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
2020/12/30 1,059 1,060 1,056 1,058 1,750
2020/12/29 1,059 1,059 1,057 1,059 93,160
2020/12/28 1,085 1,085 1,055 1,056 2,330
2020/12/25 1,060 1,060 1,055 1,055 140
2020/12/24 1,057 1,057 1,055 1,057 3,340
2020/12/23 1,060 1,061 1,059 1,061 310
2020/12/22 1,059 1,060 1,057 1,060 178,180
2020/12/21 1,058 1,059 1,058 1,059 3,920
2020/12/18 1,058 1,059 1,058 1,059 102,880
2020/12/17 1,056 1,056 1,056 1,056 340
2020/12/16 1,060 1,060 1,058 1,058 820
2020/12/15 1,060 1,062 1,060 1,062 86,290
2020/12/14 1,062 1,062 1,058 1,058 54,760
2020/12/11 1,060 1,061 1,058 1,060 86,800
2020/12/10 1,055 1,058 1,055 1,056 1,840
2020/12/09 1,056 1,057 1,055 1,057 1,180
2020/12/08 1,054 1,057 1,054 1,056 145,950
2020/12/07 1,055 1,056 1,054 1,056 490
2020/12/04 1,057 1,058 1,056 1,058 1,050
2020/12/03 1,055 1,056 1,055 1,056 250
2020/12/02 1,055 1,056 1,054 1,054 830
2020/12/01 1,060 1,060 1,059 1,060 48,210
2020/11/30 1,061 1,061 1,059 1,061 830
2020/11/27 1,058 1,061 1,058 1,060 114,710
2020/11/26 1,057 1,059 1,057 1,057 7,290
2020/11/25 1,056 1,058 1,055 1,056 3,750
2020/11/24 1,059 1,059 1,056 1,059 9,480
2020/11/20 1,060 1,060 1,057 1,060 2,070
2020/11/19 1,056 1,058 1,056 1,058 1,180
2020/11/18 1,058 1,060 1,056 1,057 656,150
2020/11/17 1,056 1,056 1,053 1,056 750
2020/11/16 1,056 1,056 1,054 1,056 1,120
2020/11/13 1,054 1,056 1,054 1,056 340
2020/11/12 1,048 1,053 1,048 1,053 1,650
2020/11/11 1,050 1,050 1,048 1,050 1,460
2020/11/10 1,053 1,054 1,053 1,053 490
2020/11/09 1,061 1,061 1,059 1,061 1,300
2020/11/06 1,060 1,063 1,060 1,061 1,000
2020/11/05 1,064 1,064 1,061 1,061 280
2020/11/04 1,062 1,062 1,057 1,061 48,070
2020/11/02 1,058 1,059 1,056 1,059 340
2020/10/30 1,059 1,060 1,058 1,059 320
2020/10/29 1,059 1,060 1,059 1,060 90
2020/10/28 1,058 1,060 1,058 1,058 150
2020/10/27 1,056 1,059 1,056 1,058 420
2020/10/26 1,057 1,058 1,055 1,058 2,050
2020/10/23 1,055 1,057 1,055 1,056 430
2020/10/22 1,058 1,058 1,056 1,058 700
2020/10/21 1,060 1,060 1,056 1,057 58,530
2020/10/20 1,062 1,062 1,062 1,062 110
2020/10/19 1,063 1,063 1,059 1,060 1,040
2020/10/16 1,060 1,062 1,060 1,062 500
2020/10/15 1,059 1,061 1,059 1,060 360
2020/10/14 1,059 1,061 1,058 1,058 250
2020/10/13 1,058 1,059 1,058 1,059 1,680
2020/10/12 1,055 1,058 1,055 1,055 1,820
2020/10/09 1,055 1,055 1,055 1,055 1,020
2020/10/08 1,052 1,055 1,052 1,055 920
2020/10/07 1,056 1,058 1,056 1,057 360
2020/10/06 1,054 1,056 1,054 1,056 49,400
2020/10/05 1,058 1,059 1,057 1,059 2,000
2020/10/02 1,059 1,061 1,058 1,061 780
2020/09/30 1,059 1,060 1,059 1,060 200
2020/09/29 1,058 1,060 1,058 1,058 330
2020/09/28 1,060 1,060 1,058 1,059 490
2020/09/25 1,057 1,058 1,057 1,057 220
2020/09/24 1,057 1,060 1,057 1,059 980
2020/09/23 1,059 1,060 1,057 1,059 1,160
2020/09/18 1,058 1,058 1,056 1,056 1,830
2020/09/17 1,055 1,058 1,055 1,055 100
2020/09/16 1,055 1,056 1,055 1,055 280
2020/09/15 1,057 1,057 1,056 1,056 600
2020/09/14 1,057 1,057 1,055 1,056 620
2020/09/11 1,055 1,055 1,054 1,054 170
2020/09/10 1,056 1,056 1,055 1,055 620
2020/09/09 1,057 1,057 1,056 1,056 570
2020/09/08 1,054 1,054 1,050 1,053 2,650
2020/09/07 1,054 1,065 1,053 1,065 14,290
2020/09/04 1,050 1,058 1,050 1,058 14,080
2020/09/03 1,060 1,062 1,059 1,062 860
2020/09/02 1,060 1,060 1,057 1,058 280
2020/09/01 1,056 1,057 1,054 1,055 810
2020/08/31 1,056 1,056 1,054 1,056 1,180
2020/08/28 1,054 1,054 1,053 1,053 15,370
2020/08/27 1,057 1,059 1,057 1,058 1,000
2020/08/26 1,058 1,059 1,056 1,058 189,130
2020/08/25 1,062 1,062 1,060 1,060 1,060
2020/08/24 1,065 1,065 1,063 1,063 750
2020/08/21 1,063 1,063 1,062 1,062 80
2020/08/20 1,062 1,063 1,060 1,063 770
2020/08/19 1,063 1,063 1,061 1,063 2,090
2020/08/18 1,061 1,062 1,059 1,062 5,490
2020/08/17 1,059 1,068 1,058 1,068 11,560
2020/08/14 1,057 1,061 1,057 1,059 62,280
2020/08/13 1,062 1,064 1,062 1,064 320
2020/08/12 1,065 1,065 1,062 1,065 122,220
2020/08/11 1,069 1,069 1,066 1,067 4,400
2020/08/07 1,070 1,070 1,067 1,069 450
2020/08/06 1,065 1,069 1,065 1,068 820
2020/08/05 1,069 1,072 1,069 1,071 380
2020/08/04 1,068 1,068 1,068 1,068 180
2020/08/03 1,070 1,070 1,068 1,069 2,220
2020/07/31 1,068 1,071 1,067 1,071 1,020
2020/07/30 1,066 1,067 1,065 1,067 280
2020/07/29 1,064 1,068 1,064 1,068 24,200
2020/07/28 1,062 1,063 1,061 1,063 5,190
2020/07/27 1,063 1,063 1,061 1,063 4,500
2020/07/22 1,063 1,063 1,061 1,063 50
2020/07/21 1,061 1,063 1,061 1,062 1,700
2020/07/20 1,062 1,062 1,061 1,061 1,110
2020/07/17 1,061 1,063 1,060 1,063 1,280
2020/07/16 1,059 1,061 1,058 1,061 4,830
2020/07/15 1,057 1,059 1,056 1,059 106,430
2020/07/14 1,062 1,062 1,058 1,059 40
2020/07/13 1,061 1,061 1,059 1,060 440
2020/07/10 1,057 1,059 1,057 1,057 3,720
2020/07/09 1,057 1,058 1,055 1,057 5,900
2020/07/08 1,058 1,058 1,055 1,055 80
2020/07/07 1,055 1,057 1,054 1,056 5,160
2020/07/06 1,057 1,057 1,055 1,055 1,630
2020/07/03 1,058 1,058 1,055 1,057 6,820
2020/07/02 1,055 1,055 1,052 1,052 2,200
2020/07/01 1,056 1,058 1,055 1,057 1,000
2020/06/30 1,057 1,059 1,055 1,059 1,180
2020/06/29 1,057 1,057 1,054 1,054 2,160
2020/06/26 1,052 1,055 1,052 1,052 890
2020/06/25 1,052 1,055 1,052 1,055 130
2020/06/24 1,053 1,053 1,049 1,052 1,400
2020/06/23 1,055 1,055 1,051 1,053 100,240
2020/06/22 1,054 1,054 1,053 1,054 380
2020/06/19 1,053 1,053 1,050 1,053 420
2020/06/18 1,053 1,055 1,053 1,054 1,090
2020/06/17 1,052 1,053 1,052 1,053 850
2020/06/16 1,049 1,052 1,049 1,049 1,140
2020/06/15 1,054 1,055 1,052 1,055 510
2020/06/12 1,050 1,052 1,049 1,049 960
2020/06/11 1,046 1,050 1,046 1,050 540
2020/06/10 1,046 1,046 1,042 1,044 5,490
2020/06/09 1,044 1,045 1,042 1,045 1,550
2020/06/08 1,042 1,042 1,041 1,042 1,440
2020/06/05 1,046 1,047 1,045 1,045 740
2020/06/04 1,045 1,048 1,045 1,048 110,300
2020/06/03 1,050 1,050 1,047 1,047 2,180
2020/06/02 1,055 1,055 1,051 1,051 1,240
2020/06/01 1,054 1,054 1,053 1,053 150
2020/05/29 1,054 1,055 1,052 1,054 1,200
2020/05/28 1,050 1,054 1,050 1,053 690
2020/05/27 1,052 1,052 1,049 1,049 1,120
2020/05/26 1,057 1,057 1,050 1,053 1,780
2020/05/25 1,054 1,054 1,052 1,053 1,310
2020/05/22 1,053 1,054 1,053 1,054 570
2020/05/21 1,049 1,053 1,049 1,053 280
2020/05/20 1,049 1,051 1,049 1,051 430
2020/05/19 1,048 1,049 1,045 1,049 720
2020/05/18 1,052 1,052 1,052 1,052 730
2020/05/15 1,054 1,055 1,051 1,055 820
2020/05/14 1,052 1,054 1,052 1,054 520
2020/05/13 1,052 1,053 1,052 1,052 1,180
2020/05/12 1,050 1,050 1,050 1,050 70
2020/05/11 1,052 1,052 1,051 1,051 320
2020/05/08 1,050 1,053 1,050 1,053 570
2020/05/07 1,050 1,050 1,045 1,049 470
2020/05/01 1,049 1,050 1,047 1,050 1,110
2020/04/30 1,049 1,049 1,046 1,047 13,810
2020/04/28 1,048 1,050 1,043 1,043 1,100
2020/04/27 1,045 1,050 1,045 1,046 360
2020/04/24 1,048 1,051 1,048 1,051 110
2020/04/23 1,048 1,049 1,041 1,042 460
2020/04/22 1,050 1,050 1,049 1,050 60
2020/04/21 1,046 1,050 1,046 1,050 170
2020/04/20 1,047 1,052 1,044 1,051 890
2020/04/17 1,049 1,049 1,047 1,047 130
2020/04/16 1,048 1,049 1,048 1,049 120
2020/04/15 1,038 1,048 1,038 1,040 220
2020/04/14 1,033 1,043 1,030 1,043 3,790
2020/04/13 1,042 1,046 1,042 1,042 210
2020/04/10 1,031 1,042 1,030 1,042 530
2020/04/09 1,041 1,041 1,035 1,035 230
2020/04/08 1,043 1,043 1,040 1,041 620
2020/04/07 1,038 1,044 1,037 1,044 1,430
2020/04/06 1,048 1,048 1,033 1,043 730
2020/04/03 1,053 1,053 1,049 1,050 90
2020/04/02 1,055 1,055 1,045 1,053 460
2020/04/01 1,050 1,054 1,050 1,053 530
2020/03/31 1,050 1,054 1,050 1,050 3,090
2020/03/30 1,050 1,053 1,050 1,052 1,220
2020/03/27 1,040 1,047 1,038 1,044 980
2020/03/26 1,030 1,040 1,030 1,037 720
2020/03/25 1,032 1,040 1,031 1,040 920
2020/03/24 1,035 1,035 1,030 1,032 1,340
2020/03/23 1,022 1,042 1,020 1,027 6,320
2020/03/19 1,032 1,032 1,020 1,020 1,100
2020/03/18 1,025 1,032 1,025 1,032 440
2020/03/17 1,048 1,048 1,024 1,024 2,670
2020/03/16 1,045 1,047 1,040 1,047 1,940
2020/03/13 1,045 1,051 1,045 1,047 10,140
2020/03/12 1,053 1,057 1,053 1,057 460
2020/03/11 1,050 1,061 1,050 1,053 1,170
2020/03/10 1,050 1,052 1,046 1,052 2,270
2020/03/09 1,046 1,048 1,043 1,048 4,390
2020/03/06 1,051 1,051 1,045 1,046 2,320
2020/03/05 1,055 1,055 1,046 1,047 1,120
2020/03/04 1,057 1,057 1,054 1,054 1,920
2020/03/03 1,050 1,052 1,050 1,051 1,490
2020/03/02 1,050 1,053 1,050 1,050 1,420
2020/02/28 1,048 1,050 1,045 1,050 1,370
2020/02/27 1,043 1,047 1,043 1,044 1,720
2020/02/26 1,042 1,045 1,041 1,042 2,220
2020/02/25 1,039 1,043 1,039 1,040 1,240
2020/02/21 1,037 1,037 1,034 1,036 550
2020/02/20 1,031 1,034 1,031 1,034 470
2020/02/19 1,034 1,034 1,032 1,032 310
2020/02/18 1,033 1,034 1,031 1,034 18,550
2020/02/17 1,043 1,043 1,035 1,035 370
2020/02/14 1,031 1,043 1,030 1,043 250
2020/02/13 1,032 1,033 1,030 1,033 15,750
2020/02/12 1,031 1,033 1,029 1,032 1,760
2020/02/10 1,030 1,032 1,030 1,031 2,250
2020/02/07 1,029 1,031 1,028 1,030 1,450
2020/02/06 1,030 1,030 1,027 1,029 750
2020/02/05 1,032 1,032 1,030 1,031 620
2020/02/04 1,036 1,036 1,032 1,032 430
2020/02/03 1,032 1,037 1,032 1,036 1,520
2020/01/31 1,031 1,033 1,031 1,032 480
2020/01/30 1,033 1,033 1,031 1,031 460
2020/01/29 1,030 1,030 1,030 1,030 140
2020/01/28 1,029 1,029 1,029 1,029 540
2020/01/27 1,025 1,028 1,025 1,025 480
2020/01/24 1,024 1,024 1,020 1,021 5,530
2020/01/23 1,021 1,022 1,020 1,021 980
2020/01/22 1,021 1,021 1,019 1,019 420
2020/01/21 1,016 1,020 1,016 1,018 4,060
2020/01/20 1,015 1,022 1,015 1,020 1,560
2020/01/17 1,018 1,018 1,015 1,015 790
2020/01/16 1,016 1,019 1,016 1,018 200
2020/01/15 1,016 1,016 1,015 1,016 30
2020/01/14 1,015 1,015 1,013 1,015 2,830
2020/01/10 1,015 1,015 1,014 1,014 710
2020/01/09 1,018 1,018 1,013 1,016 2,220
2020/01/08 1,021 1,023 1,020 1,020 1,190
2020/01/07 1,029 1,029 1,017 1,018 13,850
2020/01/06 1,018 1,022 1,018 1,021 1,150

このページの先頭へ