日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

(NEXT FUNDS)外国債券・FTSE世界国債(除く日本・H有)(2512)の株価時系列情報

(NEXT FUNDS)外国債券・FTSE世界国債(除く日本・H有)(2512)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/25 736 740 736 739 1,780
2026/06/24 738 738 736 736 19,540
2026/06/23 736 737 736 737 28,980
2026/06/22 736 740 736 737 7,260
2026/06/19 739 739 736 736 2,130
2026/06/18 740 740 737 738 627,080
2026/06/17 738 738 737 737 860
2026/06/16 737 738 736 736 12,240
2026/06/15 738 738 735 737 7,540
2026/06/12 735 736 735 735 302,850
2026/06/11 732 733 731 733 8,920
2026/06/10 732 734 732 734 13,100
2026/06/09 732 733 732 733 109,320
2026/06/08 734 734 732 732 112,140
2026/06/05 734 735 734 734 4,010
2026/06/04 734 736 733 736 611,810
2026/06/03 736 736 733 733 3,140
2026/06/02 735 737 735 736 5,050
2026/06/01 737 737 735 735 13,550
2026/05/29 733 741 733 741 437,490
2026/05/28 736 736 733 733 6,150
2026/05/27 736 737 733 736 161,690
2026/05/26 734 736 734 736 2,870
2026/05/25 733 735 733 735 6,210
2026/05/22 731 733 731 733 67,710
2026/05/21 731 732 731 731 3,470
2026/05/20 726 728 726 727 21,720
2026/05/19 730 730 729 730 74,040
2026/05/18 729 729 726 728 10,610
2026/05/15 733 733 730 731 10,490
2026/05/14 735 735 732 733 2,440
2026/05/13 733 733 732 732 5,980
2026/05/12 735 735 733 734 32,830
2026/05/11 737 737 735 736 10,800
2026/05/08 736 736 734 736 4,110
2026/05/07 735 737 735 735 19,420
2026/05/01 735 735 733 735 5,220
2026/04/30 733 733 732 732 9,840
2026/04/28 737 737 734 735 8,730
2026/04/27 736 737 736 737 14,130
2026/04/24 737 737 735 735 3,910
2026/04/23 737 738 736 736 32,830
2026/04/22 738 739 736 738 202,240
2026/04/21 738 740 738 739 11,350
2026/04/20 736 739 736 738 283,100
2026/04/17 735 737 735 737 380,500
2026/04/16 740 740 737 738 5,170
2026/04/15 737 739 737 739 11,970
2026/04/14 737 738 736 737 6,960
2026/04/13 735 736 733 736 20,440
2026/04/10 739 739 736 737 840
2026/04/09 742 742 737 738 58,690
2026/04/08 740 741 736 741 14,720
2026/04/07 736 736 734 734 73,470
2026/04/06 749 757 736 736 26,780
2026/04/03 749 760 744 757 17,410
2026/03/27 732 732 731 731 5,100
2026/03/26 735 735 733 734 61,740
2026/03/25 734 734 733 734 105,160
2026/03/24 734 735 731 732 12,300
2026/03/23 733 733 729 729 284,990
2026/03/19 737 737 736 737 324,530
2026/03/18 740 741 738 740 7,850
2026/03/17 737 738 737 737 19,430
2026/03/16 738 738 737 737 19,210
2026/03/13 740 740 737 737 503,270
2026/03/12 739 740 737 740 12,500
2026/03/11 743 743 742 742 12,080
2026/03/10 744 744 742 743 6,700
2026/03/09 745 745 739 741 574,710
2026/03/06 757 757 742 745 722,800
2026/03/05 771 774 756 757 15,650
2026/03/04 774 784 759 767 16,830
2026/03/03 770 780 768 774 22,030
2026/03/02 764 774 762 770 218,650
2026/02/27 760 762 760 762 202,890
2026/02/26 760 761 759 760 10,700
2026/02/25 761 761 759 760 10,560
2026/02/24 761 761 759 760 8,370
2026/02/20 760 760 759 759 256,480
2026/02/19 758 759 757 758 342,690
2026/02/18 758 759 758 758 144,830
2026/02/17 760 760 757 758 15,860
2026/02/16 768 772 764 766 28,280
2026/02/13 756 769 756 768 239,100
2026/02/12 753 755 753 755 14,580
2026/02/10 753 754 752 754 51,200
2026/02/09 753 754 752 753 319,920
2026/02/06 750 753 750 753 286,940
2026/02/05 750 752 750 752 12,390
2026/02/04 752 752 751 752 15,990
2026/02/03 754 754 751 752 32,310
2026/02/02 754 754 751 752 28,860
2026/01/30 753 753 752 752 3,280
2026/01/29 753 753 751 752 25,760
2026/01/28 753 753 751 753 24,160
2026/01/27 753 753 752 753 116,720
2026/01/26 753 753 752 752 8,780
2026/01/23 752 752 750 752 3,200
2026/01/22 752 752 750 751 18,920
2026/01/21 752 752 750 751 22,380
2026/01/20 754 754 751 753 10,430
2026/01/19 753 757 751 753 5,380
2026/01/16 755 770 753 768 174,690
2026/01/15 754 755 753 755 28,750
2026/01/14 752 754 751 754 266,460
2026/01/13 753 753 751 751 454,750
2026/01/09 754 754 751 753 89,630
2026/01/08 752 754 752 754 11,940
2026/01/07 752 754 751 754 209,450
2026/01/06 752 752 749 750 4,090
2026/01/05 749 751 748 750 24,090
2025/12/30 750 754 750 753 2,360
2025/12/29 751 753 751 753 7,980
2025/12/26 751 753 751 751 2,940
2025/12/25 752 753 752 753 38,670
2025/12/24 752 752 750 752 18,220
2025/12/23 749 752 749 752 38,830
2025/12/22 751 751 749 749 20,350
2025/12/19 751 753 751 752 1,030
2025/12/18 751 752 750 752 122,930
2025/12/17 750 752 750 751 4,920
2025/12/16 750 752 750 751 21,780
2025/12/15 752 752 750 751 72,560
2025/12/12 752 752 751 752 2,340
2025/12/11 753 753 751 753 11,180
2025/12/10 751 751 750 751 6,080
2025/12/09 751 760 750 760 326,520
2025/12/08 753 753 752 752 144,610
2025/12/05 754 754 753 754 5,310
2025/12/04 756 756 753 753 16,060
2025/12/03 753 755 753 755 191,370
2025/12/02 755 755 753 753 15,160
2025/12/01 756 757 755 755 8,730
2025/11/28 756 762 756 762 34,470
2025/11/27 757 759 756 756 127,180
2025/11/26 759 759 756 757 1,740
2025/11/25 756 757 755 755 20,060
2025/11/21 753 755 753 753 17,120
2025/11/20 754 755 753 753 12,230
2025/11/19 753 756 753 754 192,510
2025/11/18 755 755 753 755 36,110
2025/11/17 754 755 753 753 169,230
2025/11/14 757 757 755 756 25,520
2025/11/13 756 757 756 756 20,780
2025/11/12 754 757 754 756 3,300
2025/11/11 754 756 754 755 6,610
2025/11/10 756 756 755 755 24,910
2025/11/07 754 757 754 757 8,100
2025/11/06 755 755 753 753 8,830
2025/11/05 758 758 756 757 29,620
2025/11/04 757 757 755 757 16,070
2025/10/31 757 757 755 755 10,710
2025/10/30 765 765 755 757 24,120
2025/10/29 760 760 758 759 13,770
2025/10/28 758 760 758 759 16,770
2025/10/27 759 759 757 758 287,590
2025/10/24 760 760 758 758 7,760
2025/10/23 761 761 759 759 214,470
2025/10/22 761 761 758 761 7,310
2025/10/21 758 761 758 761 9,610
2025/10/20 766 766 756 761 21,960
2025/10/17 757 766 757 766 575,360
2025/10/16 756 758 756 758 2,820
2025/10/15 758 758 755 758 5,470
2025/10/14 754 758 754 758 16,430
2025/10/10 753 754 751 754 7,210
2025/10/09 753 754 752 754 4,910
2025/10/08 752 753 751 753 9,980
2025/10/07 752 753 750 752 6,430
2025/10/06 754 754 751 753 7,040
2025/10/03 754 754 750 750 8,180
2025/10/02 756 756 752 753 26,290
2025/10/01 753 753 751 751 3,000
2025/09/30 751 753 751 753 233,030
2025/09/29 751 752 749 751 14,360
2025/09/26 753 753 750 751 26,450
2025/09/25 752 753 752 753 7,030
2025/09/24 753 754 751 751 8,900
2025/09/22 754 754 751 752 6,280
2025/09/19 755 755 752 752 142,810
2025/09/18 754 755 753 755 1,580
2025/09/17 758 758 754 756 19,380
2025/09/16 757 757 755 756 286,670
2025/09/12 753 757 753 757 86,510
2025/09/11 754 756 753 755 271,430
2025/09/10 756 756 753 753 11,640
2025/09/09 754 756 753 755 129,690
2025/09/08 756 756 752 754 15,210
2025/09/05 754 754 750 753 96,220
2025/09/04 752 752 750 752 92,010
2025/09/03 759 759 758 758 10,810
2025/09/02 759 761 759 759 11,850
2025/09/01 759 761 759 760 13,650
2025/08/29 761 762 760 762 6,810
2025/08/28 761 761 761 761 23,790
2025/08/27 759 761 759 761 1,280
2025/08/26 762 762 759 759 23,310
2025/08/25 763 763 759 759 10,120
2025/08/22 762 762 759 759 1,260

このページの先頭へ