(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 |
---|---|---|---|---|---|
2023/12/29 | 815 | 816 | 814 | 815 | 11,460 |
2023/12/28 | 817 | 819 | 816 | 818 | 8,430 |
2023/12/27 | 813 | 815 | 813 | 814 | 145,750 |
2023/12/26 | 813 | 817 | 813 | 813 | 17,570 |
2023/12/25 | 843 | 843 | 813 | 816 | 15,440 |
2023/12/22 | 813 | 816 | 812 | 813 | 30,230 |
2023/12/21 | 812 | 816 | 812 | 814 | 15,970 |
2023/12/20 | 810 | 815 | 810 | 811 | 3,590 |
2023/12/19 | 813 | 813 | 808 | 808 | 22,320 |
2023/12/18 | 808 | 812 | 808 | 812 | 11,090 |
2023/12/15 | 810 | 810 | 807 | 810 | 24,820 |
2023/12/14 | 805 | 810 | 805 | 809 | 13,010 |
2023/12/13 | 799 | 800 | 799 | 799 | 2,600 |
2023/12/12 | 800 | 800 | 797 | 800 | 8,890 |
2023/12/11 | 800 | 803 | 797 | 803 | 27,640 |
2023/12/08 | 803 | 803 | 801 | 803 | 4,130 |
2023/12/07 | 800 | 803 | 800 | 802 | 4,390 |
2023/12/06 | 800 | 800 | 798 | 800 | 3,570 |
2023/12/05 | 797 | 800 | 795 | 800 | 8,170 |
2023/12/04 | 806 | 806 | 795 | 800 | 18,550 |
2023/12/01 | 796 | 796 | 791 | 792 | 75,400 |
2023/11/30 | 793 | 794 | 792 | 794 | 3,150 |
2023/11/29 | 797 | 797 | 790 | 793 | 5,060 |
2023/11/28 | 790 | 790 | 787 | 789 | 6,180 |
2023/11/27 | 786 | 786 | 783 | 784 | 4,290 |
2023/11/24 | 790 | 791 | 785 | 791 | 110,000 |
2023/11/22 | 789 | 789 | 786 | 787 | 5,970 |
2023/11/21 | 789 | 789 | 786 | 789 | 12,900 |
2023/11/20 | 792 | 792 | 786 | 786 | 11,170 |
2023/11/17 | 785 | 788 | 785 | 788 | 165,370 |
2023/11/16 | 785 | 785 | 783 | 784 | 4,230 |
2023/11/15 | 788 | 788 | 785 | 787 | 9,190 |
2023/11/14 | 780 | 781 | 779 | 781 | 4,570 |
2023/11/13 | 781 | 781 | 777 | 777 | 11,610 |
2023/11/10 | 782 | 782 | 779 | 781 | 18,460 |
2023/11/09 | 787 | 787 | 784 | 785 | 17,940 |
2023/11/08 | 784 | 784 | 780 | 783 | 9,880 |
2023/11/07 | 781 | 781 | 778 | 779 | 11,460 |
2023/11/06 | 779 | 782 | 779 | 782 | 18,880 |
2023/11/02 | 775 | 778 | 775 | 778 | 7,800 |
2023/11/01 | 773 | 773 | 770 | 771 | 5,840 |
2023/10/31 | 773 | 773 | 770 | 771 | 1,230 |
2023/10/30 | 774 | 774 | 770 | 772 | 5,480 |
2023/10/27 | 773 | 773 | 772 | 772 | 22,170 |
2023/10/26 | 770 | 770 | 768 | 768 | 10,860 |
2023/10/25 | 769 | 773 | 769 | 773 | 1,740 |
2023/10/24 | 771 | 771 | 769 | 770 | 8,910 |
2023/10/23 | 768 | 784 | 766 | 767 | 7,070 |
2023/10/20 | 765 | 769 | 765 | 769 | 7,630 |
2023/10/19 | 771 | 771 | 767 | 768 | 11,710 |
2023/10/18 | 773 | 773 | 770 | 772 | 4,670 |
2023/10/17 | 774 | 776 | 774 | 774 | 3,890 |
2023/10/16 | 777 | 779 | 776 | 778 | 6,790 |
2023/10/13 | 777 | 778 | 776 | 778 | 3,050 |
2023/10/12 | 781 | 782 | 779 | 782 | 98,300 |
2023/10/11 | 775 | 778 | 775 | 778 | 9,670 |
2023/10/10 | 775 | 778 | 775 | 778 | 3,370 |
2023/10/06 | 772 | 774 | 772 | 774 | 2,560 |
2023/10/05 | 774 | 775 | 771 | 775 | 4,740 |
2023/10/04 | 771 | 771 | 769 | 769 | 178,140 |
2023/10/03 | 777 | 777 | 774 | 774 | 139,830 |
2023/10/02 | 776 | 777 | 775 | 777 | 6,860 |
2023/09/29 | 776 | 777 | 775 | 776 | 9,480 |
2023/09/28 | 779 | 779 | 776 | 776 | 8,440 |
2023/09/27 | 784 | 784 | 780 | 780 | 3,960 |
2023/09/26 | 782 | 782 | 779 | 780 | 5,530 |
2023/09/25 | 783 | 784 | 783 | 784 | 1,430 |
2023/09/22 | 783 | 784 | 782 | 783 | 8,850 |
2023/09/21 | 786 | 786 | 783 | 785 | 57,430 |
2023/09/20 | 787 | 787 | 786 | 787 | 5,830 |
2023/09/19 | 790 | 790 | 788 | 788 | 8,010 |
2023/09/15 | 791 | 793 | 791 | 791 | 570 |
2023/09/14 | 793 | 793 | 791 | 793 | 1,360 |
2023/09/13 | 793 | 793 | 790 | 790 | 4,230 |
2023/09/12 | 791 | 791 | 790 | 791 | 7,470 |
2023/09/11 | 793 | 793 | 790 | 791 | 12,380 |
2023/09/08 | 791 | 793 | 791 | 793 | 5,270 |
2023/09/07 | 794 | 794 | 790 | 791 | 7,100 |
2023/09/06 | 797 | 797 | 791 | 792 | 16,020 |
2023/09/05 | 808 | 808 | 801 | 801 | 4,360 |
2023/09/04 | 800 | 804 | 800 | 804 | 13,630 |
2023/09/01 | 810 | 812 | 808 | 808 | 4,000 |
2023/08/31 | 805 | 808 | 805 | 808 | 5,010 |
2023/08/30 | 803 | 806 | 803 | 805 | 1,210 |
2023/08/29 | 805 | 806 | 803 | 803 | 4,180 |
2023/08/28 | 806 | 806 | 802 | 804 | 9,170 |
2023/08/25 | 803 | 804 | 803 | 804 | 3,120 |
2023/08/24 | 803 | 806 | 803 | 806 | 5,050 |
2023/08/23 | 797 | 800 | 797 | 798 | 690 |
2023/08/22 | 799 | 799 | 796 | 797 | 5,310 |
2023/08/21 | 802 | 802 | 799 | 801 | 70,510 |
2023/08/18 | 801 | 802 | 798 | 801 | 8,950 |
2023/08/17 | 802 | 802 | 798 | 801 | 11,340 |
2023/08/16 | 802 | 802 | 801 | 801 | 4,440 |
2023/08/15 | 805 | 805 | 803 | 803 | 7,380 |
2023/08/14 | 806 | 806 | 803 | 805 | 18,770 |
2023/08/10 | 813 | 813 | 810 | 813 | 73,570 |
2023/08/09 | 812 | 813 | 810 | 813 | 60,890 |
2023/08/08 | 812 | 812 | 808 | 811 | 60,630 |
2023/08/07 | 812 | 812 | 809 | 809 | 126,440 |
2023/08/04 | 808 | 808 | 804 | 806 | 18,460 |
2023/08/03 | 809 | 809 | 807 | 807 | 53,890 |
2023/08/02 | 813 | 813 | 810 | 810 | 3,620 |
2023/08/01 | 815 | 815 | 812 | 815 | 3,450 |
2023/07/31 | 813 | 814 | 812 | 814 | 51,410 |
2023/07/28 | 812 | 813 | 809 | 811 | 54,820 |
2023/07/27 | 818 | 818 | 815 | 816 | 66,000 |
2023/07/26 | 816 | 816 | 814 | 816 | 3,740 |
2023/07/25 | 815 | 817 | 815 | 816 | 2,340 |
2023/07/24 | 816 | 816 | 815 | 815 | 3,200 |
2023/07/21 | 817 | 817 | 816 | 816 | 8,190 |
2023/07/20 | 820 | 820 | 818 | 819 | 6,750 |
2023/07/19 | 820 | 820 | 818 | 818 | 5,810 |
2023/07/18 | 815 | 816 | 815 | 815 | 4,680 |
2023/07/14 | 820 | 820 | 816 | 817 | 2,980 |
2023/07/13 | 818 | 818 | 813 | 813 | 9,010 |
2023/07/12 | 809 | 809 | 808 | 809 | 2,650 |
2023/07/11 | 809 | 810 | 807 | 810 | 8,830 |
2023/07/10 | 808 | 810 | 805 | 806 | 13,820 |
2023/07/07 | 810 | 810 | 808 | 809 | 239,950 |
2023/07/06 | 815 | 815 | 813 | 814 | 14,970 |
2023/07/05 | 817 | 817 | 816 | 816 | 11,440 |
2023/07/04 | 820 | 820 | 818 | 819 | 5,020 |
2023/07/03 | 824 | 826 | 818 | 820 | 5,600 |
2023/06/30 | 819 | 824 | 816 | 817 | 35,090 |
2023/06/29 | 825 | 825 | 821 | 822 | 3,930 |
2023/06/28 | 821 | 821 | 820 | 821 | 7,190 |
2023/06/27 | 824 | 824 | 821 | 821 | 76,920 |
2023/06/26 | 818 | 821 | 818 | 821 | 12,070 |
2023/06/23 | 819 | 819 | 816 | 818 | 5,290 |
2023/06/22 | 822 | 822 | 819 | 820 | 1,120 |
2023/06/21 | 823 | 823 | 819 | 821 | 1,870 |
2023/06/20 | 825 | 825 | 816 | 818 | 73,020 |
2023/06/19 | 820 | 840 | 818 | 840 | 114,020 |
2023/06/16 | 820 | 821 | 817 | 820 | 7,850 |
2023/06/15 | 821 | 821 | 816 | 817 | 12,900 |
2023/06/14 | 820 | 820 | 818 | 819 | 6,660 |
2023/06/13 | 830 | 830 | 820 | 823 | 168,510 |
2023/06/12 | 821 | 822 | 820 | 821 | 2,710 |
2023/06/09 | 823 | 823 | 819 | 821 | 3,110 |
2023/06/08 | 820 | 820 | 818 | 818 | 21,190 |
2023/06/07 | 826 | 826 | 822 | 825 | 63,930 |
2023/06/06 | 826 | 826 | 821 | 822 | 13,980 |
2023/06/05 | 827 | 827 | 821 | 823 | 7,060 |
2023/06/02 | 830 | 830 | 825 | 827 | 5,530 |
2023/06/01 | 824 | 826 | 824 | 825 | 3,670 |
2023/05/31 | 826 | 826 | 820 | 824 | 4,320 |
2023/05/30 | 821 | 821 | 818 | 820 | 1,680 |
2023/05/29 | 816 | 821 | 815 | 815 | 5,520 |
2023/05/26 | 820 | 820 | 815 | 816 | 8,820 |
2023/05/25 | 820 | 820 | 818 | 819 | 3,500 |
2023/05/24 | 823 | 823 | 820 | 822 | 1,570 |
2023/05/23 | 824 | 824 | 821 | 822 | 5,960 |
2023/05/22 | 825 | 825 | 823 | 824 | 4,000 |
2023/05/19 | 825 | 825 | 823 | 823 | 24,180 |
2023/05/18 | 830 | 830 | 828 | 829 | 33,620 |
2023/05/17 | 830 | 830 | 828 | 830 | 35,920 |
2023/05/16 | 831 | 833 | 831 | 831 | 490 |
2023/05/15 | 836 | 836 | 831 | 833 | 18,610 |
2023/05/12 | 834 | 837 | 834 | 837 | 19,330 |
2023/05/11 | 836 | 836 | 832 | 834 | 1,110 |
2023/05/10 | 830 | 831 | 830 | 830 | 29,900 |
2023/05/09 | 834 | 834 | 830 | 832 | 4,950 |
2023/05/08 | 832 | 835 | 832 | 835 | 6,360 |
2023/05/02 | 835 | 835 | 829 | 830 | 195,260 |
2023/05/01 | 840 | 840 | 833 | 834 | 11,090 |
2023/04/28 | 835 | 835 | 828 | 831 | 5,610 |
2023/04/27 | 831 | 834 | 831 | 834 | 1,570 |
2023/04/26 | 833 | 835 | 833 | 835 | 61,350 |
2023/04/25 | 832 | 832 | 829 | 831 | 2,590 |
2023/04/24 | 832 | 832 | 828 | 832 | 7,000 |
2023/04/21 | 833 | 833 | 829 | 832 | 63,720 |
2023/04/20 | 828 | 829 | 827 | 829 | 3,570 |
2023/04/19 | 830 | 830 | 828 | 829 | 7,320 |
2023/04/18 | 830 | 830 | 827 | 829 | 4,600 |
2023/04/17 | 833 | 833 | 830 | 832 | 6,680 |
2023/04/14 | 836 | 836 | 834 | 835 | 6,370 |
2023/04/13 | 837 | 837 | 835 | 837 | 3,120 |
2023/04/12 | 837 | 837 | 835 | 837 | 3,870 |
2023/04/11 | 841 | 841 | 838 | 839 | 1,360 |
2023/04/10 | 846 | 847 | 840 | 841 | 3,680 |
2023/04/07 | 841 | 844 | 841 | 843 | 2,870 |
2023/04/06 | 841 | 848 | 841 | 844 | 3,520 |
2023/04/05 | 840 | 842 | 840 | 841 | 5,860 |
2023/04/04 | 840 | 840 | 837 | 839 | 1,720 |
2023/04/03 | 837 | 837 | 834 | 836 | 1,820 |
2023/03/31 | 835 | 835 | 831 | 834 | 2,600 |
2023/03/30 | 831 | 835 | 831 | 834 | 6,470 |
2023/03/29 | 837 | 837 | 832 | 834 | 1,710 |
2023/03/28 | 842 | 842 | 836 | 838 | 6,040 |
2023/03/27 | 843 | 844 | 841 | 842 | 3,880 |
2023/03/24 | 840 | 843 | 840 | 843 | 1,210 |
2023/03/23 | 839 | 839 | 836 | 839 | 1,420 |
2023/03/22 | 829 | 837 | 829 | 834 | 3,930 |
2023/03/20 | 841 | 841 | 837 | 841 | 6,840 |
2023/03/17 | 836 | 836 | 832 | 835 | 2,320 |
2023/03/16 | 836 | 841 | 836 | 838 | 4,010 |
2023/03/15 | 833 | 833 | 826 | 829 | 11,410 |
2023/03/14 | 842 | 842 | 832 | 834 | 1,410 |
2023/03/13 | 845 | 845 | 825 | 828 | 8,430 |
2023/03/10 | 823 | 845 | 820 | 845 | 18,720 |
2023/03/09 | 820 | 822 | 815 | 822 | 2,380 |
2023/03/08 | 817 | 828 | 813 | 824 | 11,270 |
2023/03/07 | 815 | 818 | 814 | 818 | 9,060 |
2023/03/06 | 822 | 828 | 816 | 816 | 11,190 |
2023/03/03 | 824 | 829 | 821 | 826 | 59,910 |
2023/03/02 | 828 | 828 | 821 | 827 | 188,250 |
2023/03/01 | 831 | 831 | 824 | 825 | 5,290 |
2023/02/28 | 830 | 830 | 826 | 826 | 1,860 |
2023/02/27 | 829 | 830 | 826 | 827 | 3,640 |
2023/02/24 | 826 | 831 | 826 | 831 | 2,240 |
2023/02/22 | 828 | 829 | 826 | 826 | 4,120 |
2023/02/21 | 836 | 836 | 832 | 832 | 3,210 |
2023/02/20 | 838 | 838 | 832 | 834 | 2,740 |
2023/02/17 | 835 | 835 | 830 | 831 | 5,870 |
2023/02/16 | 836 | 836 | 834 | 835 | 2,780 |
2023/02/15 | 838 | 838 | 836 | 838 | 6,790 |
2023/02/14 | 842 | 842 | 838 | 841 | 3,060 |
2023/02/13 | 843 | 843 | 837 | 839 | 123,220 |
2023/02/10 | 842 | 843 | 841 | 841 | 63,210 |
2023/02/09 | 846 | 846 | 843 | 843 | 2,730 |
2023/02/08 | 845 | 845 | 843 | 844 | 2,550 |
2023/02/07 | 848 | 852 | 844 | 845 | 8,280 |
2023/02/06 | 852 | 852 | 848 | 848 | 9,060 |
2023/02/03 | 855 | 857 | 855 | 857 | 114,700 |
2023/02/02 | 849 | 849 | 848 | 849 | 136,060 |
2023/02/01 | 843 | 848 | 843 | 848 | 1,010 |
2023/01/31 | 847 | 847 | 845 | 846 | 4,760 |
2023/01/30 | 850 | 850 | 847 | 849 | 2,110 |
2023/01/27 | 852 | 852 | 848 | 849 | 1,620 |
2023/01/26 | 856 | 856 | 851 | 854 | 167,030 |
2023/01/25 | 850 | 852 | 850 | 851 | 4,260 |
2023/01/24 | 845 | 849 | 845 | 849 | 6,430 |
2023/01/23 | 850 | 850 | 848 | 850 | 97,180 |
2023/01/20 | 859 | 859 | 854 | 856 | 5,330 |
2023/01/19 | 860 | 861 | 856 | 860 | 186,930 |
2023/01/18 | 855 | 855 | 849 | 853 | 1,930 |
2023/01/17 | 850 | 851 | 848 | 849 | 6,410 |
2023/01/16 | 855 | 855 | 849 | 850 | 4,070 |
2023/01/13 | 852 | 853 | 850 | 850 | 6,510 |
2023/01/12 | 850 | 850 | 845 | 849 | 4,060 |
2023/01/11 | 849 | 849 | 843 | 845 | 8,330 |
2023/01/10 | 848 | 848 | 843 | 845 | 12,370 |
2023/01/06 | 834 | 840 | 834 | 838 | 1,380 |
2023/01/05 | 840 | 840 | 838 | 838 | 1,800 |
2023/01/04 | 834 | 840 | 834 | 835 | 4,300 |