(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 |