(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 |
---|---|---|---|---|---|
2021/12/30 | 1,013 | 1,013 | 1,010 | 1,011 | 1,716,400 |
2021/12/29 | 1,015 | 1,016 | 1,014 | 1,016 | 1,900 |
2021/12/28 | 1,014 | 1,017 | 1,014 | 1,016 | 99,670 |
2021/12/27 | 1,024 | 1,024 | 1,016 | 1,016 | 1,140 |
2021/12/24 | 1,018 | 1,018 | 1,016 | 1,017 | 182,520 |
2021/12/23 | 1,025 | 1,025 | 1,018 | 1,018 | 310 |
2021/12/22 | 1,021 | 1,021 | 1,019 | 1,019 | 310 |
2021/12/21 | 1,027 | 1,027 | 1,023 | 1,024 | 1,225,000 |
2021/12/20 | 1,024 | 1,028 | 1,024 | 1,027 | 4,940 |
2021/12/17 | 1,026 | 1,026 | 1,023 | 1,024 | 443,580 |
2021/12/16 | 1,020 | 1,024 | 1,020 | 1,023 | 244,930 |
2021/12/15 | 1,026 | 1,026 | 1,024 | 1,024 | 427,480 |
2021/12/14 | 1,025 | 1,026 | 1,025 | 1,026 | 2,850 |
2021/12/13 | 1,023 | 1,023 | 1,021 | 1,022 | 1,780 |
2021/12/10 | 1,021 | 1,023 | 1,021 | 1,023 | 114,430 |
2021/12/09 | 1,020 | 1,021 | 1,020 | 1,021 | 22,780 |
2021/12/08 | 1,021 | 1,025 | 1,021 | 1,024 | 11,010 |
2021/12/07 | 1,028 | 1,028 | 1,024 | 1,025 | 282,530 |
2021/12/06 | 1,030 | 1,030 | 1,026 | 1,026 | 5,570 |
2021/12/03 | 1,023 | 1,026 | 1,023 | 1,024 | 422,830 |
2021/12/02 | 1,025 | 1,025 | 1,023 | 1,023 | 1,880 |
2021/12/01 | 1,022 | 1,023 | 1,021 | 1,021 | 6,880 |
2021/11/30 | 1,018 | 1,021 | 1,018 | 1,021 | 1,920 |
2021/11/29 | 1,020 | 1,020 | 1,018 | 1,018 | 132,610 |
2021/11/26 | 1,014 | 1,017 | 1,013 | 1,016 | 371,390 |
2021/11/25 | 1,009 | 1,013 | 1,009 | 1,012 | 740 |
2021/11/24 | 1,019 | 1,019 | 1,012 | 1,012 | 2,020 |
2021/11/22 | 1,017 | 1,020 | 1,016 | 1,018 | 5,620 |
2021/11/19 | 1,014 | 1,017 | 1,014 | 1,017 | 710 |
2021/11/18 | 1,015 | 1,016 | 1,015 | 1,016 | 757,970 |
2021/11/17 | 1,012 | 1,014 | 1,011 | 1,013 | 100,990 |
2021/11/16 | 1,017 | 1,017 | 1,014 | 1,015 | 1,218,530 |
2021/11/15 | 1,014 | 1,019 | 1,014 | 1,017 | 848,890 |
2021/11/12 | 1,014 | 1,017 | 1,014 | 1,017 | 6,640 |
2021/11/11 | 1,015 | 1,017 | 1,015 | 1,015 | 1,630 |
2021/11/10 | 1,024 | 1,024 | 1,022 | 1,022 | 450 |
2021/11/09 | 1,020 | 1,021 | 1,020 | 1,021 | 2,510 |
2021/11/08 | 1,021 | 1,022 | 1,020 | 1,020 | 12,940 |
2021/11/05 | 1,015 | 1,017 | 1,015 | 1,017 | 4,470 |
2021/11/04 | 1,014 | 1,014 | 1,010 | 1,012 | 810 |
2021/11/02 | 1,013 | 1,013 | 1,008 | 1,012 | 12,700 |
2021/11/01 | 1,013 | 1,013 | 1,008 | 1,011 | 151,400 |
2021/10/29 | 1,013 | 1,013 | 1,010 | 1,011 | 920 |
2021/10/28 | 1,011 | 1,015 | 1,011 | 1,015 | 680 |
2021/10/27 | 1,008 | 1,010 | 1,008 | 1,010 | 780 |
2021/10/26 | 1,009 | 1,009 | 1,007 | 1,007 | 1,980 |
2021/10/25 | 1,002 | 1,008 | 1,002 | 1,007 | 13,820 |
2021/10/22 | 1,007 | 1,007 | 1,003 | 1,004 | 7,080 |
2021/10/21 | 1,009 | 1,009 | 1,006 | 1,008 | 712,380 |
2021/10/20 | 1,010 | 1,010 | 1,006 | 1,007 | 1,880 |
2021/10/19 | 1,012 | 1,012 | 1,010 | 1,011 | 125,590 |
2021/10/18 | 1,014 | 1,014 | 1,008 | 1,008 | 5,440 |
2021/10/15 | 1,017 | 1,017 | 1,014 | 1,015 | 159,820 |
2021/10/14 | 1,009 | 1,012 | 1,009 | 1,012 | 360 |
2021/10/13 | 1,011 | 1,011 | 1,007 | 1,008 | 11,490 |
2021/10/12 | 1,010 | 1,010 | 1,005 | 1,008 | 208,140 |
2021/10/11 | 1,010 | 1,010 | 1,005 | 1,005 | 2,620 |
2021/10/08 | 1,012 | 1,012 | 1,009 | 1,011 | 103,690 |
2021/10/07 | 1,010 | 1,013 | 1,010 | 1,012 | 500 |
2021/10/06 | 1,013 | 1,013 | 1,010 | 1,010 | 3,490 |
2021/10/05 | 1,016 | 1,016 | 1,013 | 1,015 | 1,260 |
2021/10/04 | 1,017 | 1,018 | 1,016 | 1,016 | 6,260 |
2021/10/01 | 1,015 | 1,017 | 1,013 | 1,017 | 2,700 |
2021/09/30 | 1,016 | 1,016 | 1,016 | 1,016 | 260 |
2021/09/29 | 1,014 | 1,015 | 1,012 | 1,014 | 64,740 |
2021/09/28 | 1,015 | 1,017 | 1,015 | 1,015 | 790 |
2021/09/27 | 1,016 | 1,020 | 1,016 | 1,020 | 1,190 |
2021/09/24 | 1,021 | 1,021 | 1,018 | 1,018 | 5,770 |
2021/09/22 | 1,025 | 1,027 | 1,024 | 1,024 | 920 |
2021/09/21 | 1,025 | 1,027 | 1,024 | 1,027 | 12,610 |
2021/09/17 | 1,026 | 1,026 | 1,024 | 1,024 | 1,170 |
2021/09/16 | 1,027 | 1,028 | 1,026 | 1,028 | 1,320 |
2021/09/15 | 1,027 | 1,029 | 1,026 | 1,029 | 10,330 |
2021/09/14 | 1,027 | 1,027 | 1,025 | 1,027 | 5,160 |
2021/09/13 | 1,027 | 1,027 | 1,025 | 1,027 | 11,340 |
2021/09/10 | 1,029 | 1,029 | 1,026 | 1,026 | 310 |
2021/09/09 | 1,023 | 1,026 | 1,023 | 1,026 | 1,060 |
2021/09/08 | 1,026 | 1,026 | 1,023 | 1,023 | 110,640 |
2021/09/07 | 1,026 | 1,027 | 1,025 | 1,026 | 1,030 |
2021/09/06 | 1,033 | 1,033 | 1,025 | 1,026 | 5,150 |
2021/09/03 | 1,035 | 1,035 | 1,032 | 1,032 | 3,240 |
2021/09/02 | 1,034 | 1,034 | 1,033 | 1,033 | 370 |
2021/09/01 | 1,034 | 1,034 | 1,030 | 1,033 | 3,130 |
2021/08/31 | 1,038 | 1,038 | 1,036 | 1,037 | 650 |
2021/08/30 | 1,033 | 1,037 | 1,033 | 1,037 | 2,090 |
2021/08/27 | 1,033 | 1,034 | 1,032 | 1,032 | 110 |
2021/08/26 | 1,033 | 1,033 | 1,032 | 1,033 | 13,730 |
2021/08/25 | 1,038 | 1,038 | 1,036 | 1,036 | 1,080,940 |
2021/08/24 | 1,040 | 1,040 | 1,038 | 1,039 | 5,270 |
2021/08/23 | 1,039 | 1,040 | 1,038 | 1,038 | 5,510 |
2021/08/20 | 1,038 | 1,041 | 1,038 | 1,040 | 890 |
2021/08/19 | 1,039 | 1,040 | 1,038 | 1,040 | 1,140 |
2021/08/18 | 1,039 | 1,039 | 1,038 | 1,039 | 20,410 |
2021/08/17 | 1,038 | 1,039 | 1,038 | 1,039 | 320 |
2021/08/16 | 1,036 | 1,040 | 1,036 | 1,040 | 1,090 |
2021/08/13 | 1,036 | 1,036 | 1,034 | 1,035 | 2,090 |
2021/08/12 | 1,035 | 1,037 | 1,034 | 1,035 | 108,370 |
2021/08/11 | 1,036 | 1,036 | 1,035 | 1,035 | 810 |
2021/08/10 | 1,035 | 1,037 | 1,034 | 1,036 | 2,130 |
2021/08/06 | 1,040 | 1,040 | 1,038 | 1,040 | 1,000 |
2021/08/05 | 1,038 | 1,041 | 1,038 | 1,040 | 1,680 |
2021/08/04 | 1,040 | 1,041 | 1,040 | 1,040 | 890 |
2021/08/03 | 1,039 | 1,041 | 1,038 | 1,040 | 1,480 |
2021/08/02 | 1,038 | 1,038 | 1,035 | 1,037 | 2,500 |
2021/07/30 | 1,037 | 1,038 | 1,035 | 1,038 | 480 |
2021/07/29 | 1,038 | 1,039 | 1,037 | 1,038 | 1,440 |
2021/07/28 | 1,038 | 1,038 | 1,037 | 1,037 | 340 |
2021/07/27 | 1,036 | 1,036 | 1,035 | 1,036 | 1,410 |
2021/07/26 | 1,036 | 1,037 | 1,036 | 1,037 | 2,020 |
2021/07/21 | 1,033 | 1,037 | 1,033 | 1,037 | 292,610 |
2021/07/20 | 1,037 | 1,037 | 1,034 | 1,035 | 3,870 |
2021/07/19 | 1,030 | 1,034 | 1,030 | 1,033 | 3,060 |
2021/07/16 | 1,030 | 1,031 | 1,028 | 1,031 | 471,530 |
2021/07/15 | 1,028 | 1,030 | 1,028 | 1,029 | 2,000 |
2021/07/14 | 1,029 | 1,029 | 1,026 | 1,026 | 600 |
2021/03/22 | 1,015 | 1,016 | 1,014 | 1,016 | 219,180 |
2021/03/19 | 1,014 | 1,014 | 1,010 | 1,013 | 8,540 |
2021/03/18 | 1,015 | 1,016 | 1,014 | 1,015 | 4,600 |
2021/03/17 | 1,018 | 1,018 | 1,017 | 1,018 | 4,840 |
2021/03/16 | 1,018 | 1,019 | 1,017 | 1,019 | 4,100 |
2021/03/15 | 1,018 | 1,018 | 1,017 | 1,017 | 2,000 |
2021/03/12 | 1,021 | 1,022 | 1,020 | 1,021 | 333,780 |
2021/03/11 | 1,019 | 1,021 | 1,019 | 1,021 | 2,410 |
2021/03/10 | 1,021 | 1,021 | 1,019 | 1,021 | 3,100 |
2021/03/09 | 1,018 | 1,018 | 1,015 | 1,018 | 870 |
2021/03/08 | 1,018 | 1,019 | 1,017 | 1,019 | 2,900 |
2021/03/05 | 1,019 | 1,019 | 1,015 | 1,019 | 361,480 |
2021/03/04 | 1,025 | 1,025 | 1,020 | 1,020 | 4,340 |
2021/03/03 | 1,034 | 1,034 | 1,031 | 1,033 | 9,230 |
2021/03/02 | 1,030 | 1,033 | 1,028 | 1,028 | 63,130 |
2021/03/01 | 1,021 | 1,028 | 1,021 | 1,028 | 573,560 |
2021/02/26 | 1,021 | 1,022 | 1,018 | 1,021 | 339,500 |
2021/02/25 | 1,030 | 1,030 | 1,026 | 1,028 | 425,100 |
2021/02/24 | 1,030 | 1,032 | 1,030 | 1,031 | 67,980 |
2021/02/22 | 1,033 | 1,033 | 1,029 | 1,029 | 398,380 |
2021/02/19 | 1,036 | 1,036 | 1,035 | 1,036 | 1,530 |
2021/02/18 | 1,038 | 1,039 | 1,038 | 1,039 | 3,290 |
2021/02/17 | 1,038 | 1,038 | 1,034 | 1,038 | 4,850 |
2021/02/16 | 1,041 | 1,043 | 1,040 | 1,041 | 369,400 |
2021/02/15 | 1,046 | 1,048 | 1,041 | 1,044 | 477,310 |
2021/02/12 | 1,047 | 1,048 | 1,047 | 1,048 | 1,810 |
2021/02/10 | 1,047 | 1,048 | 1,047 | 1,048 | 600 |
2021/02/09 | 1,047 | 1,047 | 1,047 | 1,047 | 95,430 |
2021/02/08 | 1,047 | 1,047 | 1,045 | 1,045 | 75,920 |
2021/02/05 | 1,048 | 1,048 | 1,045 | 1,048 | 1,830 |
2021/02/04 | 1,048 | 1,048 | 1,047 | 1,048 | 8,640 |
2021/02/03 | 1,049 | 1,049 | 1,047 | 1,049 | 1,460 |
2021/02/02 | 1,051 | 1,051 | 1,051 | 1,051 | 300 |
2021/02/01 | 1,050 | 1,052 | 1,050 | 1,050 | 5,590 |
2021/01/29 | 1,054 | 1,054 | 1,052 | 1,053 | 710 |
2021/01/28 | 1,055 | 1,056 | 1,053 | 1,053 | 7,600 |
2021/01/27 | 1,055 | 1,055 | 1,055 | 1,055 | 110 |
2021/01/26 | 1,055 | 1,055 | 1,053 | 1,055 | 4,800 |
2021/01/25 | 1,052 | 1,052 | 1,049 | 1,049 | 14,790 |
2021/01/22 | 1,049 | 1,050 | 1,048 | 1,050 | 600 |
2021/01/21 | 1,053 | 1,053 | 1,052 | 1,053 | 180 |
2021/01/20 | 1,053 | 1,053 | 1,053 | 1,053 | 87,680 |
2021/01/19 | 1,053 | 1,053 | 1,051 | 1,051 | 1,160 |
2021/01/18 | 1,053 | 1,053 | 1,051 | 1,051 | 1,820 |
2021/01/15 | 1,051 | 1,053 | 1,051 | 1,053 | 360 |
2021/01/14 | 1,050 | 1,053 | 1,050 | 1,050 | 1,830 |
2021/01/13 | 1,049 | 1,050 | 1,048 | 1,050 | 82,000 |
2021/01/12 | 1,052 | 1,052 | 1,050 | 1,051 | 115,590 |
2021/01/08 | 1,054 | 1,054 | 1,051 | 1,053 | 4,130 |
2021/01/07 | 1,057 | 1,057 | 1,054 | 1,055 | 450 |
2021/01/06 | 1,060 | 1,060 | 1,055 | 1,058 | 1,900 |
2021/01/05 | 1,062 | 1,062 | 1,060 | 1,060 | 51,220 |
2021/01/04 | 1,070 | 1,070 | 1,058 | 1,060 | 108,910 |