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
2018/12/28 979 979 976 979 240
2018/12/27 977 977 977 977 580
2018/12/26 979 979 977 978 210
2018/12/25 980 980 978 979 1,120
2018/12/21 976 979 976 978 1,480
2018/12/20 976 976 974 976 1,090
2018/12/19 974 977 974 977 140
2018/12/18 975 975 975 975 1,000
2018/12/17 972 975 972 975 530
2018/12/14 974 974 971 971 130
2018/12/13 973 973 970 970 670
2018/12/12 974 974 974 974 690
2018/12/11 984 984 974 975 430
2018/12/10 976 976 973 973 130
2018/12/07 982 982 973 973 210
2018/12/06 972 972 971 971 110
2018/12/05 984 984 969 971 280
2018/12/04 969 970 969 969 210
2018/12/03 966 966 964 966 40
2018/11/30 964 964 964 964 10
2018/11/29 963 963 963 963 480
2018/11/28 965 965 965 965 320
2018/11/27 962 965 962 965 300
2018/11/26 965 965 965 965 160
2018/11/22 963 963 960 960 40
2018/11/21 963 963 963 963 20
2018/11/20 963 963 960 963 160
2018/11/19 979 981 964 964 310
2018/11/15 962 962 962 962 10
2018/11/14 962 962 962 962 150
2018/11/13 962 962 962 962 120
2018/11/12 961 961 961 961 120
2018/11/09 958 958 958 958 40
2018/11/08 959 959 959 959 30
2018/11/07 960 960 960 960 300
2018/11/06 961 961 961 961 40
2018/11/05 961 961 961 961 380
2018/11/02 978 978 962 962 260
2018/11/01 974 974 963 963 200
2018/10/31 965 965 964 964 50
2018/10/30 963 963 963 963 20
2018/10/29 966 966 963 963 180
2018/10/26 964 964 964 964 90
2018/10/25 963 964 960 961 670
2018/10/23 960 960 960 960 170
2018/10/22 959 959 959 959 160
2018/10/19 959 960 959 960 300
2018/10/18 959 959 958 958 80
2018/10/17 959 959 956 959 160
2018/10/16 959 959 956 956 90
2018/10/15 987 987 959 959 120
2018/10/12 957 957 957 957 180
2018/10/11 956 958 956 957 710
2018/10/10 957 958 956 957 100
2018/10/09 970 970 957 957 460
2018/10/05 959 959 959 959 690
2018/10/04 961 961 960 960 820
2018/10/03 971 971 967 967 180
2018/10/02 969 969 963 964 410
2018/10/01 969 969 966 966 160
2018/09/28 966 966 966 966 110
2018/09/27 966 966 966 966 10
2018/09/26 964 964 964 964 130
2018/09/25 965 965 964 964 60
2018/09/21 964 967 964 967 800
2018/09/20 967 967 967 967 130
2018/09/19 965 968 965 966 1,130
2018/09/18 972 972 969 969 1,580
2018/09/14 971 971 971 971 30
2018/09/13 971 971 970 970 270
2018/09/12 971 971 971 971 40
2018/09/11 971 971 971 971 20
2018/09/10 971 972 971 972 190
2018/09/06 973 973 973 973 170
2018/09/05 979 980 970 972 3,300
2018/09/04 981 981 980 981 340
2018/09/03 980 981 980 980 40
2018/08/31 980 980 980 980 10
2018/08/30 977 980 977 980 830
2018/08/29 980 980 979 979 1,040
2018/08/28 979 980 979 980 1,350
2018/08/27 980 981 980 980 150
2018/08/24 979 981 979 981 100
2018/08/23 982 982 981 981 150
2018/08/22 982 982 982 982 10
2018/08/21 975 984 975 982 1,300
2018/08/20 981 981 979 979 30
2018/08/17 978 981 978 981 280
2018/08/16 982 982 980 981 150
2018/08/15 980 982 980 981 230
2018/08/14 980 980 980 980 10
2018/08/13 981 981 980 981 50
2018/08/10 979 979 979 979 10
2018/08/09 979 979 977 977 20
2018/08/08 977 978 977 978 240
2018/08/07 978 979 978 979 1,270
2018/08/06 976 980 976 980 470
2018/08/03 976 976 976 976 10
2018/08/02 976 977 975 977 310
2018/08/01 979 979 979 979 210
2018/07/30 977 980 977 980 120
2018/07/27 980 980 978 978 30
2018/07/26 980 981 980 981 170
2018/07/25 981 981 981 981 10
2018/07/24 980 981 980 981 1,010
2018/07/23 983 983 983 983 90
2018/07/20 986 986 985 986 30
2018/07/19 985 985 985 985 220
2018/07/18 986 986 982 982 30
2018/07/17 984 984 984 984 290
2018/07/13 982 985 982 985 440
2018/07/12 990 990 990 990 10
2018/07/11 989 989 989 989 10
2018/07/10 985 985 983 983 180
2018/07/09 985 985 984 985 70
2018/07/06 984 984 984 984 20
2018/07/05 985 985 983 983 70
2018/07/03 983 983 983 983 1,260
2018/07/02 980 982 980 982 420
2018/06/29 980 980 980 980 260
2018/06/28 987 987 981 981 1,750
2018/06/27 975 981 975 981 130
2018/06/26 980 980 980 980 70
2018/06/20 986 986 976 976 90
2018/06/19 973 976 973 976 20
2018/06/18 972 972 972 972 150
2018/06/14 982 982 982 982 10
2018/06/13 976 982 976 982 210
2018/06/12 979 981 975 981 50
2018/06/11 972 982 972 981 340
2018/06/08 974 981 974 979 540
2018/06/07 975 980 973 979 380
2018/06/06 980 980 980 980 70
2018/06/05 986 986 981 986 190
2018/06/04 986 986 982 982 30
2018/05/31 981 988 981 981 60
2018/05/30 986 986 976 981 530
2018/05/29 982 982 982 982 10
2018/05/28 981 985 978 979 220
2018/05/25 981 981 979 979 300
2018/05/24 980 980 980 980 170
2018/05/23 981 982 981 982 620
2018/05/22 981 981 981 981 20
2018/05/21 976 981 976 981 80
2018/05/17 984 984 979 979 70
2018/05/16 984 984 984 984 20
2018/05/15 987 987 987 987 10
2018/05/14 988 988 981 981 50
2018/05/11 976 985 976 979 120
2018/05/10 983 983 981 981 150
2018/05/09 991 991 987 987 130
2018/05/08 989 989 976 976 390
2018/05/07 990 990 984 984 440
2018/05/02 990 990 989 990 4,840
2018/05/01 988 988 985 985 70
2018/04/27 985 985 984 985 80
2018/04/26 985 985 980 985 320
2018/04/25 981 981 981 981 30
2018/04/24 986 986 982 982 80
2018/04/23 981 982 981 981 100
2018/04/20 991 991 991 991 10
2018/04/19 987 987 981 981 70
2018/04/17 989 989 986 987 1,020
2018/04/16 988 989 983 983 1,060
2018/04/12 988 989 982 982 1,060
2018/04/11 982 989 982 989 1,010
2018/04/10 981 981 981 981 10
2018/04/09 975 977 975 976 470
2018/04/05 988 988 988 988 20
2018/04/04 978 988 978 988 190
2018/04/03 982 982 978 978 150
2018/04/02 988 988 982 982 30
2018/03/30 988 988 988 988 160
2018/03/29 988 988 988 988 20
2018/03/28 982 988 982 988 30
2018/03/27 988 988 986 986 30
2018/03/26 980 980 976 976 1,040
2018/03/23 980 980 980 980 220
2018/03/22 980 980 980 980 40
2018/03/20 987 987 984 984 60
2018/03/19 989 989 976 976 770
2018/03/16 981 981 981 981 20
2018/03/15 988 988 988 988 50
2018/03/14 987 987 987 987 70
2018/03/13 986 986 986 986 90
2018/03/12 987 988 986 988 130
2018/03/09 987 987 987 987 50
2018/03/08 985 985 978 978 100
2018/03/07 986 986 986 986 60
2018/03/06 987 987 975 975 380
2018/03/05 989 989 983 988 230
2018/03/02 989 989 986 986 70
2018/03/01 985 987 985 987 60
2018/02/28 989 989 983 983 420
2018/02/27 987 987 985 986 250
2018/02/26 986 986 985 985 1,060
2018/02/23 983 989 983 987 550
2018/02/22 989 989 983 988 690
2018/02/21 987 988 987 988 30
2018/02/20 983 988 982 988 30
2018/02/19 990 990 982 982 490
2018/02/16 988 988 988 988 10
2018/02/15 982 988 975 988 610
2018/02/14 986 986 986 986 10
2018/02/13 987 987 984 984 70
2018/02/09 987 987 980 984 80
2018/02/08 992 992 988 988 700
2018/02/07 979 979 975 979 1,060
2018/02/06 983 983 979 979 520
2018/02/05 986 987 983 983 1,920
2018/02/02 987 987 985 987 2,210
2018/02/01 987 987 986 986 160
2018/01/31 988 988 986 988 210
2018/01/30 990 990 986 990 1,410
2018/01/29 992 992 988 991 1,750
2018/01/26 990 990 989 989 1,130
2018/01/25 989 991 989 990 1,300
2018/01/24 992 992 990 991 1,330
2018/01/23 990 991 990 991 550
2018/01/22 992 992 991 991 780
2018/01/19 993 993 990 992 520
2018/01/18 991 994 989 990 620
2018/01/17 993 993 991 991 450
2018/01/16 992 992 991 992 110
2018/01/15 993 993 992 992 290
2018/01/12 993 993 991 992 1,120
2018/01/11 994 994 992 994 520
2018/01/10 996 996 993 996 1,660
2018/01/09 997 997 995 996 1,770
2018/01/05 997 997 997 997 940
2018/01/04 999 999 995 999 650

このページの先頭へ