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
2022/12/30 830 834 830 832 5,610
2022/12/29 840 840 830 830 2,340
2022/12/28 835 835 830 832 4,390
2022/12/27 848 848 835 838 3,210
2022/12/26 840 840 837 838 1,850
2022/12/23 842 845 837 840 12,000
2022/12/22 838 843 838 842 192,560
2022/12/21 842 843 839 839 8,970
2022/12/20 848 848 839 840 102,620
2022/12/19 852 852 848 849 2,920
2022/12/16 856 856 851 852 5,480
2022/12/15 856 856 853 855 1,500
2022/12/14 855 857 855 856 2,650
2022/12/13 856 856 852 854 49,140
2022/12/12 857 857 853 855 33,300
2022/12/09 856 861 856 859 3,630
2022/12/08 858 862 858 859 4,510
2022/12/07 859 859 856 858 600
2022/12/06 856 856 854 855 8,030
2022/12/05 857 857 854 857 7,490
2022/12/02 858 858 855 857 16,700
2022/12/01 853 854 851 854 2,960
2022/11/30 853 853 848 850 313,160
2022/11/29 852 852 847 849 940
2022/11/28 850 853 830 853 4,550
2022/11/25 854 854 852 854 17,370
2022/11/24 850 852 850 852 11,360
2022/11/22 849 850 844 845 1,460
2022/11/21 847 847 844 846 2,600
2022/11/18 847 847 843 847 1,680
2022/11/17 845 848 845 848 23,420
2022/11/16 845 845 841 843 14,890
2022/11/15 843 843 839 839 6,410
2022/11/14 845 845 836 838 7,400
2022/11/11 843 844 842 843 13,250
2022/11/10 839 839 832 834 1,550
2022/11/09 830 832 829 830 271,480
2022/11/08 831 831 825 826 9,430
2022/11/07 833 833 829 830 7,960
2022/11/04 833 833 826 831 17,650
2022/11/02 834 837 834 835 7,260
2022/11/01 839 839 833 834 3,130
2022/10/31 838 838 833 836 241,800
2022/10/28 839 843 839 839 8,330
2022/10/27 835 835 833 835 7,090
2022/10/26 834 834 830 830 3,720
2022/10/25 827 827 825 826 2,450
2022/10/24 820 825 820 824 4,070
2022/10/21 824 824 820 820 23,100
2022/10/20 827 827 822 824 118,720
2022/10/19 831 831 828 830 12,810
2022/10/18 831 831 828 831 5,080
2022/10/17 829 829 826 827 9,740
2022/10/14 827 832 827 830 2,750
2022/10/13 828 831 828 830 17,350
2022/10/12 835 835 828 829 162,550
2022/10/11 836 836 830 830 13,640
2022/10/07 841 841 837 837 2,230
2022/10/06 842 842 840 841 324,430
2022/10/05 849 849 847 848 2,530
2022/10/04 850 851 847 849 3,900
2022/10/03 834 841 834 840 1,770
2022/09/30 840 840 837 839 7,860
2022/09/29 842 844 841 841 4,610
2022/09/28 836 836 831 831 17,330
2022/09/27 834 838 834 838 6,060
2022/09/26 848 848 843 844 33,530
2022/09/22 853 855 852 853 61,120
2022/09/21 856 856 853 854 12,570
2022/09/20 860 860 859 859 6,190
2022/09/16 863 863 860 861 6,700
2022/09/15 865 869 862 862 2,660
2022/09/14 862 864 861 864 3,700
2022/09/13 866 867 865 865 331,350
2022/09/12 865 866 863 864 54,730
2022/09/09 868 868 864 865 2,540
2022/09/08 873 873 870 871 2,190
2022/09/07 868 868 864 866 16,450
2022/09/06 878 878 871 872 14,250
2022/09/05 887 888 880 881 4,340
2022/09/02 879 888 876 878 11,560
2022/09/01 884 884 877 877 7,580
2022/08/31 884 884 882 884 2,770
2022/08/30 885 886 883 886 234,690
2022/08/29 888 888 882 884 118,120
2022/08/26 897 897 889 891 24,930
2022/08/25 885 888 885 887 116,230
2022/08/24 890 891 889 891 103,170
2022/08/23 892 892 890 892 326,810
2022/08/22 898 898 893 896 20,740
2022/08/19 902 902 900 900 126,270
2022/08/18 903 903 900 903 1,401,880
2022/08/17 910 910 906 908 7,730
2022/08/16 912 912 910 911 1,740
2022/08/15 907 908 906 907 151,130
2022/08/12 910 910 905 908 1,011,700
2022/08/10 912 912 910 911 420
2022/08/09 916 916 912 912 107,360
2022/08/08 910 912 908 912 148,460
2022/08/05 921 921 917 917 6,150
2022/08/04 918 918 916 917 433,600
2022/08/03 912 917 912 917 629,030
2022/08/02 924 924 921 922 174,990
2022/08/01 919 919 915 915 13,040
2022/07/29 915 917 914 915 21,230
2022/07/28 909 910 907 908 15,760
2022/07/27 906 909 906 909 810
2022/07/26 910 910 906 906 502,820
2022/07/25 905 910 905 906 4,930
2022/07/22 900 900 899 899 2,100
2022/07/21 897 897 895 896 62,120
2022/07/20 897 897 894 894 6,870
2022/07/19 899 899 897 898 12,590
2022/07/15 900 900 898 899 207,090
2022/07/14 904 904 899 899 880
2022/07/13 900 901 900 901 330,750
2022/07/12 900 900 897 899 230
2022/07/11 894 894 891 892 111,560
2022/07/08 896 897 895 897 112,780
2022/07/07 901 903 899 899 117,760
2022/07/06 900 904 900 903 106,990
2022/07/05 902 902 895 897 284,100
2022/07/04 905 905 901 901 5,730
2022/07/01 892 898 892 897 6,030
2022/06/30 891 891 887 889 485,440
2022/06/29 883 886 883 886 99,580
2022/06/28 883 886 883 885 113,160
2022/06/27 891 891 887 889 8,660
2022/06/24 893 893 890 891 3,440
2022/06/23 886 886 883 885 182,490
2022/06/22 879 879 875 876 4,780
2022/06/21 879 879 874 877 14,090
2022/06/20 883 883 878 878 1,460
2022/06/17 878 885 878 882 8,530
2022/06/16 877 879 875 878 103,410
2022/06/15 871 871 868 870 1,322,030
2022/06/14 874 877 872 877 436,980
2022/06/13 885 886 883 886 99,370
2022/06/10 894 894 891 892 99,610
2022/06/09 898 898 895 896 6,000
2022/06/08 901 901 898 898 9,310
2022/06/07 897 897 894 895 13,620
2022/06/06 904 904 901 901 119,670
2022/06/03 905 909 902 902 31,140
2022/06/02 909 909 905 905 1,310
2022/06/01 908 909 906 906 2,810
2022/05/31 914 914 910 910 3,670
2022/05/30 917 917 915 916 7,600
2022/05/27 918 922 915 917 50,750
2022/05/26 916 917 915 917 268,610
2022/05/25 918 918 914 916 218,680
2022/05/24 914 916 912 916 287,620
2022/05/23 915 915 913 914 4,010
2022/05/20 918 918 914 915 178,450
2022/05/19 911 913 909 912 3,630
2022/05/18 906 910 906 908 250,830
2022/05/17 914 915 913 913 1,270
2022/05/16 914 916 914 916 2,240
2022/05/13 920 920 917 918 6,580
2022/05/12 915 916 913 916 1,480
2022/05/11 913 913 909 911 284,860
2022/05/10 905 908 903 907 9,300
2022/05/09 905 905 900 902 303,180
2022/05/06 909 909 906 907 3,770
2022/05/02 920 920 913 913 24,150
2022/04/28 930 930 922 922 14,330
2022/04/27 924 927 924 925 201,350
2022/04/26 925 925 921 921 105,530
2022/04/25 918 920 916 919 324,430
2022/04/22 919 925 915 922 47,400
2022/04/21 924 924 919 921 417,850
2022/04/20 918 918 915 917 2,650
2022/04/19 921 924 921 923 8,000
2022/04/18 921 923 920 922 5,450
2022/04/15 935 935 925 925 950
2022/04/14 935 935 929 929 940
2022/04/13 930 930 927 928 349,470
2022/04/12 924 924 921 923 105,500
2022/04/11 933 933 926 926 389,680
2022/04/08 936 936 934 934 2,680
2022/04/07 936 938 936 936 280
2022/04/06 941 941 935 936 2,990
2022/04/05 949 949 945 945 790
2022/04/04 946 946 944 945 11,860
2022/04/01 949 949 944 946 9,680
2022/03/31 947 947 943 945 3,104,250
2022/03/30 945 946 944 946 1,540
2022/03/29 946 946 942 942 590
2022/03/28 943 944 938 938 6,350
2022/03/25 947 947 947 947 820
2022/03/24 948 950 948 950 330
2022/03/23 947 947 944 945 4,280
2022/03/22 954 954 948 949 1,529,230
2022/03/18 960 960 958 958 690
2022/03/17 958 959 956 958 101,340
2022/03/16 962 962 958 958 39,740
2022/03/15 961 961 958 958 1,380
2022/03/14 969 969 964 965 261,410
2022/03/11 968 968 967 967 1,690
2022/03/10 974 974 970 972 3,140
2022/03/09 980 980 975 979 1,017,560
2022/03/08 980 984 980 982 5,760
2022/03/07 994 994 988 989 6,610
2022/03/04 983 985 980 985 605,220
2022/03/03 993 993 986 989 437,060
2022/03/02 995 997 995 997 103,390
2022/03/01 983 988 983 986 239,470
2022/02/28 984 984 980 982 638,720
2022/02/25 982 982 977 979 1,220
2022/02/24 978 983 975 983 681,120
2022/02/22 981 983 980 980 114,090
2022/02/21 983 983 979 980 2,310
2022/02/18 984 984 975 977 950
2022/02/17 977 978 975 978 970
2022/02/16 976 976 972 973 104,690
2022/02/15 977 977 975 976 1,350
2022/02/14 979 979 977 979 289,840
2022/02/10 983 983 980 980 1,490
2022/02/09 980 981 980 980 1,060
2022/02/08 983 983 980 980 167,960
2022/02/07 984 984 982 984 246,890
2022/02/04 989 989 986 986 255,320
2022/02/03 993 996 993 996 236,270
2022/02/02 998 998 993 994 514,280
2022/02/01 999 999 995 996 63,840
2022/01/31 996 998 996 997 1,510
2022/01/28 999 999 996 996 800
2022/01/27 995 995 994 994 501,470
2022/01/26 1,000 1,001 1,000 1,000 300
2022/01/25 1,003 1,003 1,000 1,000 3,720
2022/01/24 1,002 1,002 1,000 1,000 940
2022/01/21 999 1,000 998 999 67,510
2022/01/20 993 995 993 995 1,277,930
2022/01/19 995 995 993 994 8,480
2022/01/18 1,001 1,001 996 996 280,070
2022/01/17 1,001 1,001 998 998 3,100
2022/01/14 1,009 1,009 1,003 1,003 170
2022/01/13 1,003 1,005 1,000 1,005 173,790
2022/01/12 998 1,002 998 1,002 833,830
2022/01/11 999 1,000 998 999 1,365,310
2022/01/07 1,003 1,003 1,000 1,002 583,800
2022/01/06 1,006 1,006 1,001 1,002 1,200,460
2022/01/05 1,005 1,007 1,005 1,006 122,240
2022/01/04 1,010 1,010 1,006 1,007 233,920

このページの先頭へ