(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 |