(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 |
---|---|---|---|---|---|
2019/12/30 | 1,017 | 1,017 | 1,015 | 1,017 | 1,580 |
2019/12/27 | 1,016 | 1,016 | 1,013 | 1,015 | 600 |
2019/12/26 | 1,016 | 1,018 | 1,013 | 1,018 | 240 |
2019/12/25 | 1,024 | 1,024 | 1,008 | 1,018 | 510 |
2019/12/24 | 1,018 | 1,018 | 1,012 | 1,012 | 1,540 |
2019/12/23 | 1,007 | 1,013 | 1,004 | 1,012 | 2,950 |
2019/12/20 | 1,013 | 1,014 | 1,013 | 1,013 | 750 |
2019/12/19 | 1,015 | 1,016 | 1,014 | 1,015 | 1,240 |
2019/12/18 | 1,015 | 1,018 | 1,015 | 1,018 | 620 |
2019/12/17 | 1,016 | 1,017 | 1,016 | 1,017 | 33,240 |
2019/12/16 | 1,028 | 1,028 | 1,016 | 1,018 | 1,610 |
2019/12/13 | 1,020 | 1,020 | 1,013 | 1,014 | 17,490 |
2019/12/12 | 1,020 | 1,020 | 1,019 | 1,020 | 520 |
2019/12/11 | 1,018 | 1,018 | 1,016 | 1,016 | 340 |
2019/12/10 | 1,018 | 1,018 | 1,015 | 1,018 | 6,900 |
2019/12/09 | 1,017 | 1,017 | 1,017 | 1,017 | 1,100 |
2019/12/06 | 1,027 | 1,027 | 1,017 | 1,018 | 2,460 |
2019/12/05 | 1,032 | 1,032 | 1,019 | 1,021 | 260 |
2019/12/04 | 1,016 | 1,024 | 1,016 | 1,021 | 1,050 |
2019/12/03 | 1,023 | 1,023 | 1,015 | 1,016 | 26,900 |
2019/12/02 | 1,014 | 1,021 | 1,014 | 1,018 | 1,700 |
2019/11/29 | 1,037 | 1,037 | 1,019 | 1,021 | 1,920 |
2019/11/28 | 1,034 | 1,041 | 1,027 | 1,032 | 410 |
2019/11/27 | 1,048 | 1,048 | 1,022 | 1,036 | 9,170 |
2019/11/26 | 1,021 | 1,022 | 1,020 | 1,020 | 1,100 |
2019/11/25 | 1,022 | 1,022 | 1,019 | 1,019 | 2,150 |
2019/11/22 | 1,022 | 1,022 | 1,020 | 1,021 | 500 |
2019/11/21 | 1,020 | 1,023 | 1,020 | 1,021 | 210 |
2019/11/20 | 1,019 | 1,021 | 1,019 | 1,021 | 220 |
2019/11/19 | 1,017 | 1,021 | 1,017 | 1,020 | 24,850 |
2019/11/18 | 1,020 | 1,020 | 1,017 | 1,020 | 680 |
2019/11/15 | 1,020 | 1,020 | 1,016 | 1,019 | 590 |
2019/11/14 | 1,017 | 1,018 | 1,015 | 1,018 | 380 |
2019/11/13 | 1,015 | 1,015 | 1,013 | 1,015 | 610 |
2019/11/12 | 1,015 | 1,015 | 1,012 | 1,014 | 1,130 |
2019/11/11 | 1,015 | 1,016 | 1,013 | 1,016 | 1,640 |
2019/11/08 | 1,016 | 1,016 | 1,015 | 1,016 | 1,780 |
2019/11/07 | 1,021 | 1,023 | 1,021 | 1,022 | 100 |
2019/11/06 | 1,024 | 1,024 | 1,020 | 1,021 | 25,900 |
2019/11/05 | 1,047 | 1,047 | 1,020 | 1,022 | 6,820 |
2019/11/01 | 1,028 | 1,028 | 1,028 | 1,028 | 280 |
2019/10/31 | 1,024 | 1,024 | 1,023 | 1,024 | 1,450 |
2019/10/30 | 1,020 | 1,023 | 1,020 | 1,023 | 850 |
2019/10/29 | 1,024 | 1,024 | 1,021 | 1,022 | 25,100 |
2019/10/28 | 1,025 | 1,026 | 1,024 | 1,025 | 1,200 |
2019/10/25 | 1,026 | 1,028 | 1,025 | 1,028 | 2,020 |
2019/10/24 | 1,025 | 1,026 | 1,024 | 1,024 | 320 |
2019/10/23 | 1,025 | 1,026 | 1,024 | 1,025 | 4,190 |
2019/10/21 | 1,027 | 1,027 | 1,026 | 1,026 | 1,670 |
2019/10/18 | 1,029 | 1,029 | 1,026 | 1,028 | 4,460 |
2019/10/17 | 1,029 | 1,029 | 1,028 | 1,028 | 860 |
2019/10/16 | 1,056 | 1,056 | 1,027 | 1,029 | 2,560 |
2019/10/15 | 1,056 | 1,056 | 1,031 | 1,031 | 2,370 |
2019/10/11 | 1,037 | 1,037 | 1,032 | 1,033 | 230 |
2019/10/10 | 1,048 | 1,048 | 1,037 | 1,037 | 760 |
2019/10/09 | 1,042 | 1,042 | 1,039 | 1,042 | 80 |
2019/10/08 | 1,042 | 1,042 | 1,036 | 1,039 | 5,070 |
2019/10/07 | 1,052 | 1,052 | 1,041 | 1,042 | 1,880 |
2019/10/04 | 1,042 | 1,042 | 1,039 | 1,041 | 250 |
2019/10/03 | 1,038 | 1,038 | 1,036 | 1,038 | 540 |
2019/10/02 | 1,039 | 1,039 | 1,036 | 1,037 | 1,370 |
2019/10/01 | 1,034 | 1,034 | 1,034 | 1,034 | 420 |
2019/09/30 | 1,050 | 1,050 | 1,034 | 1,034 | 360 |
2019/09/27 | 1,036 | 1,036 | 1,035 | 1,036 | 60 |
2019/09/26 | 1,033 | 1,036 | 1,033 | 1,035 | 1,210 |
2019/09/25 | 1,048 | 1,048 | 1,035 | 1,035 | 290 |
2019/09/24 | 1,052 | 1,052 | 1,030 | 1,034 | 3,680 |
2019/09/20 | 1,033 | 1,033 | 1,028 | 1,028 | 60 |
2019/09/19 | 1,026 | 1,027 | 1,026 | 1,026 | 130 |
2019/09/18 | 1,026 | 1,026 | 1,025 | 1,026 | 400 |
2019/09/17 | 1,005 | 1,029 | 1,005 | 1,025 | 5,350 |
2019/09/13 | 1,026 | 1,029 | 1,026 | 1,028 | 380 |
2019/09/12 | 1,033 | 1,033 | 1,028 | 1,030 | 1,050 |
2019/09/11 | 1,031 | 1,031 | 1,029 | 1,030 | 1,350 |
2019/09/10 | 1,040 | 1,040 | 1,038 | 1,039 | 850 |
2019/09/09 | 1,039 | 1,040 | 1,037 | 1,040 | 1,160 |
2019/09/06 | 1,040 | 1,041 | 1,037 | 1,039 | 1,490 |
2019/09/05 | 1,052 | 1,052 | 1,041 | 1,044 | 3,680 |
2019/09/04 | 1,047 | 1,053 | 1,047 | 1,048 | 1,880 |
2019/09/03 | 1,056 | 1,056 | 1,047 | 1,047 | 1,490 |
2019/09/02 | 1,077 | 1,077 | 1,046 | 1,051 | 5,770 |
2019/08/30 | 1,052 | 1,052 | 1,047 | 1,047 | 2,560 |
2019/08/29 | 1,048 | 1,050 | 1,048 | 1,049 | 330 |
2019/08/28 | 1,047 | 1,048 | 1,046 | 1,046 | 620 |
2019/08/27 | 1,045 | 1,045 | 1,045 | 1,045 | 270 |
2019/08/26 | 1,045 | 1,047 | 1,045 | 1,045 | 1,830 |
2019/08/23 | 1,042 | 1,042 | 1,038 | 1,041 | 2,370 |
2019/08/22 | 1,045 | 1,045 | 1,043 | 1,045 | 5,270 |
2019/08/21 | 1,045 | 1,048 | 1,045 | 1,048 | 2,040 |
2019/08/20 | 1,045 | 1,045 | 1,044 | 1,045 | 1,440 |
2019/08/19 | 1,045 | 1,046 | 1,041 | 1,042 | 2,710 |
2019/08/16 | 1,045 | 1,045 | 1,044 | 1,044 | 300 |
2019/08/15 | 1,039 | 1,041 | 1,038 | 1,041 | 2,140 |
2019/08/14 | 1,038 | 1,041 | 1,035 | 1,035 | 3,660 |
2019/08/13 | 1,037 | 1,038 | 1,034 | 1,038 | 2,000 |
2019/08/09 | 1,037 | 1,037 | 1,036 | 1,037 | 840 |
2019/08/08 | 1,035 | 1,035 | 1,033 | 1,034 | 350 |
2019/08/07 | 1,036 | 1,037 | 1,033 | 1,036 | 100,650 |
2019/08/06 | 1,032 | 1,033 | 1,029 | 1,029 | 3,340 |
2019/08/05 | 1,028 | 1,031 | 1,027 | 1,029 | 400 |
2019/08/02 | 1,024 | 1,027 | 1,022 | 1,026 | 3,040 |
2019/08/01 | 1,020 | 1,021 | 1,018 | 1,018 | 660 |
2019/07/31 | 1,020 | 1,020 | 1,020 | 1,020 | 250 |
2019/07/30 | 1,019 | 1,020 | 1,019 | 1,020 | 70 |
2019/07/29 | 1,019 | 1,019 | 1,018 | 1,019 | 370 |
2019/07/26 | 1,019 | 1,019 | 1,016 | 1,016 | 2,690 |
2019/07/25 | 1,018 | 1,020 | 1,018 | 1,020 | 20 |
2019/07/24 | 1,037 | 1,037 | 1,018 | 1,018 | 690 |
2019/07/23 | 1,026 | 1,026 | 1,019 | 1,019 | 530 |
2019/07/22 | 1,045 | 1,045 | 1,017 | 1,017 | 2,390 |
2019/07/19 | 1,022 | 1,022 | 1,018 | 1,019 | 280 |
2019/07/18 | 1,015 | 1,018 | 1,015 | 1,017 | 860 |
2019/07/17 | 1,017 | 1,017 | 1,014 | 1,015 | 240 |
2019/07/16 | 1,014 | 1,015 | 1,014 | 1,014 | 530 |
2019/07/12 | 1,015 | 1,016 | 1,012 | 1,013 | 250 |
2019/07/11 | 1,022 | 1,022 | 1,014 | 1,017 | 3,610 |
2019/07/10 | 1,014 | 1,018 | 1,014 | 1,017 | 290 |
2019/07/09 | 1,016 | 1,019 | 1,016 | 1,019 | 100 |
2019/07/08 | 1,023 | 1,023 | 1,014 | 1,014 | 710 |
2019/07/05 | 1,017 | 1,022 | 1,017 | 1,022 | 4,100 |
2019/07/04 | 1,017 | 1,017 | 1,012 | 1,012 | 750 |
2019/07/03 | 1,015 | 1,017 | 1,015 | 1,017 | 510 |
2019/07/02 | 1,014 | 1,016 | 1,012 | 1,016 | 1,390 |
2019/07/01 | 992 | 1,012 | 992 | 1,008 | 13,870 |
2019/06/28 | 1,010 | 1,012 | 1,009 | 1,009 | 2,920 |
2019/06/27 | 1,012 | 1,012 | 1,009 | 1,009 | 4,850 |
2019/06/26 | 1,013 | 1,014 | 1,013 | 1,013 | 7,950 |
2019/06/25 | 1,013 | 1,013 | 1,011 | 1,011 | 13,030 |
2019/06/24 | 1,013 | 1,013 | 1,011 | 1,011 | 3,230 |
2019/06/21 | 1,013 | 1,013 | 1,011 | 1,011 | 290 |
2019/06/20 | 1,012 | 1,014 | 1,012 | 1,013 | 1,320 |
2019/06/19 | 1,012 | 1,012 | 1,009 | 1,009 | 5,100 |
2019/06/18 | 1,009 | 1,009 | 1,009 | 1,009 | 1,300 |
2019/06/17 | 1,007 | 1,007 | 1,007 | 1,007 | 20 |
2019/06/14 | 1,006 | 1,008 | 1,006 | 1,007 | 190 |
2019/06/13 | 1,004 | 1,007 | 1,004 | 1,007 | 1,060 |
2019/06/12 | 1,004 | 1,007 | 1,004 | 1,007 | 2,770 |
2019/06/11 | 1,005 | 1,005 | 1,005 | 1,005 | 300 |
2019/06/10 | 1,005 | 1,006 | 1,005 | 1,006 | 240 |
2019/06/07 | 1,004 | 1,004 | 1,004 | 1,004 | 50 |
2019/06/06 | 1,004 | 1,004 | 1,004 | 1,004 | 20 |
2019/06/05 | 1,004 | 1,005 | 1,001 | 1,001 | 570 |
2019/06/04 | 1,010 | 1,010 | 1,003 | 1,003 | 880 |
2019/06/03 | 1,002 | 1,004 | 1,002 | 1,004 | 370 |
2019/05/31 | 1,000 | 1,000 | 999 | 999 | 250 |
2019/05/30 | 1,004 | 1,004 | 997 | 998 | 320 |
2019/05/29 | 996 | 997 | 994 | 994 | 1,310 |
2019/05/28 | 991 | 994 | 991 | 994 | 520 |
2019/05/27 | 995 | 995 | 995 | 995 | 200 |
2019/05/24 | 994 | 994 | 991 | 994 | 270 |
2019/05/22 | 989 | 989 | 989 | 989 | 30 |
2019/05/21 | 990 | 990 | 990 | 990 | 10 |
2019/05/20 | 990 | 991 | 990 | 990 | 410 |
2019/05/16 | 989 | 989 | 989 | 989 | 20 |
2019/05/15 | 986 | 989 | 986 | 989 | 120 |
2019/05/14 | 989 | 989 | 989 | 989 | 20 |
2019/05/13 | 988 | 988 | 988 | 988 | 70 |
2019/05/10 | 988 | 988 | 987 | 988 | 80 |
2019/05/09 | 987 | 987 | 984 | 984 | 780 |
2019/05/08 | 985 | 985 | 985 | 985 | 270 |
2019/05/07 | 997 | 997 | 986 | 986 | 3,320 |
2019/04/25 | 982 | 983 | 982 | 982 | 400 |
2019/04/24 | 982 | 982 | 980 | 980 | 1,010 |
2019/04/23 | 984 | 984 | 983 | 983 | 60 |
2019/04/22 | 989 | 989 | 983 | 983 | 410 |
2019/04/18 | 980 | 982 | 980 | 982 | 330 |
2019/04/17 | 981 | 981 | 981 | 981 | 110 |
2019/04/16 | 983 | 983 | 983 | 983 | 830 |
2019/04/15 | 983 | 983 | 982 | 983 | 800 |
2019/04/12 | 986 | 987 | 986 | 987 | 170 |
2019/04/11 | 988 | 988 | 988 | 988 | 20 |
2019/04/10 | 984 | 984 | 984 | 984 | 10 |
2019/04/09 | 985 | 985 | 985 | 985 | 310 |
2019/04/08 | 986 | 986 | 986 | 986 | 160 |
2019/04/05 | 985 | 985 | 985 | 985 | 10 |
2019/04/04 | 985 | 985 | 982 | 985 | 30 |
2019/04/03 | 988 | 988 | 983 | 986 | 30 |
2019/04/02 | 986 | 987 | 984 | 987 | 170 |
2019/04/01 | 990 | 990 | 989 | 989 | 430 |
2019/03/29 | 991 | 991 | 991 | 991 | 20 |
2019/03/28 | 991 | 993 | 991 | 993 | 740 |
2019/03/27 | 988 | 988 | 988 | 988 | 160 |
2019/03/26 | 990 | 990 | 990 | 990 | 150 |
2019/03/25 | 986 | 989 | 986 | 987 | 1,460 |
2019/03/22 | 982 | 985 | 982 | 985 | 30 |
2019/03/20 | 980 | 980 | 980 | 980 | 60 |
2019/03/19 | 980 | 980 | 980 | 980 | 10 |
2019/03/18 | 978 | 978 | 978 | 978 | 50 |
2019/03/15 | 976 | 976 | 976 | 976 | 100 |
2019/03/14 | 977 | 977 | 976 | 976 | 550 |
2019/03/13 | 981 | 981 | 981 | 981 | 370 |
2019/03/12 | 980 | 980 | 980 | 980 | 250 |
2019/03/11 | 981 | 981 | 981 | 981 | 130 |
2019/03/08 | 979 | 981 | 976 | 978 | 810 |
2019/03/07 | 977 | 977 | 975 | 975 | 310 |
2019/03/06 | 980 | 980 | 972 | 974 | 260 |
2019/03/05 | 974 | 974 | 972 | 972 | 200 |
2019/03/04 | 981 | 981 | 979 | 981 | 240 |
2019/03/01 | 981 | 981 | 979 | 979 | 1,810 |
2019/02/28 | 984 | 984 | 983 | 983 | 2,260 |
2019/02/26 | 987 | 987 | 987 | 987 | 20 |
2019/02/25 | 986 | 986 | 986 | 986 | 210 |
2019/02/22 | 983 | 985 | 982 | 985 | 250 |
2019/02/21 | 986 | 986 | 986 | 986 | 130 |
2019/02/20 | 984 | 987 | 984 | 987 | 770 |
2019/02/19 | 985 | 985 | 983 | 983 | 900 |
2019/02/18 | 991 | 991 | 985 | 985 | 730 |
2019/02/15 | 986 | 986 | 984 | 984 | 20 |
2019/02/14 | 985 | 985 | 985 | 985 | 150 |
2019/02/13 | 988 | 988 | 984 | 984 | 420 |
2019/02/12 | 985 | 988 | 984 | 984 | 440 |
2019/02/08 | 986 | 986 | 985 | 985 | 90 |
2019/02/07 | 987 | 987 | 987 | 987 | 20 |
2019/02/06 | 987 | 987 | 984 | 987 | 140 |
2019/02/05 | 986 | 986 | 983 | 983 | 180 |
2019/02/04 | 985 | 985 | 984 | 984 | 570 |
2019/02/01 | 987 | 987 | 987 | 987 | 30 |
2019/01/31 | 983 | 986 | 983 | 986 | 450 |
2019/01/30 | 984 | 984 | 984 | 984 | 80 |
2019/01/29 | 982 | 983 | 982 | 983 | 30 |
2019/01/28 | 982 | 982 | 982 | 982 | 280 |
2019/01/25 | 980 | 983 | 980 | 983 | 270 |
2019/01/24 | 970 | 980 | 970 | 978 | 430 |
2019/01/23 | 978 | 980 | 978 | 980 | 210 |
2019/01/22 | 978 | 978 | 978 | 978 | 50 |
2019/01/21 | 975 | 976 | 975 | 975 | 540 |
2019/01/18 | 978 | 978 | 978 | 978 | 140 |
2019/01/17 | 980 | 980 | 980 | 980 | 120 |
2019/01/16 | 980 | 980 | 978 | 980 | 190 |
2019/01/15 | 986 | 986 | 977 | 977 | 2,490 |
2019/01/11 | 979 | 979 | 979 | 979 | 30 |
2019/01/10 | 978 | 978 | 976 | 976 | 330 |
2019/01/09 | 977 | 977 | 974 | 977 | 1,180 |
2019/01/08 | 980 | 982 | 977 | 977 | 800 |
2019/01/07 | 980 | 982 | 980 | 982 | 350 |
2019/01/04 | 984 | 987 | 984 | 986 | 920 |