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)米国投資適格社債(1-10年)(H有)(2554)の株価時系列情報

(NEXT FUNDS)米国投資適格社債(1-10年)(H有)(2554)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 1,030 1,031 1,028 1,029 1,790
2020/12/29 1,030 1,031 1,029 1,031 11,140
2020/12/28 1,027 1,030 1,027 1,030 1,220
2020/12/25 1,028 1,035 1,028 1,028 100
2020/12/24 1,027 1,030 1,027 1,030 1,070
2020/12/23 1,029 1,030 1,028 1,028 990
2020/12/22 1,026 1,029 1,026 1,029 32,090
2020/12/21 1,027 1,030 1,027 1,027 150
2020/12/18 1,027 1,029 1,027 1,029 12,560
2020/12/17 1,027 1,027 1,025 1,027 480
2020/12/16 1,028 1,028 1,026 1,027 550
2020/12/15 1,026 1,028 1,026 1,028 11,370
2020/12/14 1,028 1,028 1,026 1,027 9,000
2020/12/11 1,029 1,029 1,027 1,027 24,710
2020/12/10 1,026 1,026 1,026 1,026 560
2020/12/09 1,027 1,027 1,026 1,026 1,370
2020/12/08 1,027 1,029 1,026 1,028 32,940
2020/12/07 1,029 1,029 1,027 1,027 140,730
2020/12/04 1,029 1,031 1,028 1,028 8,370
2020/12/03 1,032 1,032 1,032 1,032 2,500
2020/12/02 1,029 1,030 1,029 1,030 7,300
2020/12/01 1,034 1,034 1,031 1,034 250
2020/11/30 1,035 1,035 1,031 1,033 710
2020/11/27 1,032 1,032 1,032 1,032 32,880
2020/11/26 1,032 1,032 1,031 1,032 1,260
2020/11/25 1,031 1,031 1,030 1,031 2,420
2020/11/24 1,028 1,031 1,028 1,030 2,760
2020/11/20 1,028 1,031 1,028 1,029 1,040
2020/11/19 1,030 1,030 1,028 1,028 1,510
2020/11/18 1,026 1,029 1,026 1,029 142,100
2020/11/17 1,027 1,027 1,026 1,027 1,110
2020/11/16 1,027 1,027 1,027 1,027 1,760
2020/11/13 1,027 1,027 1,026 1,026 190
2020/11/12 1,024 1,026 1,023 1,026 130
2020/11/11 1,024 1,024 1,021 1,024 8,280
2020/11/10 1,027 1,027 1,027 1,027 110
2020/11/09 1,024 1,027 1,024 1,027 5,050
2020/11/06 1,027 1,027 1,027 1,027 5,070
2020/11/05 1,027 1,027 1,022 1,025 66,500
2020/11/04 1,024 1,027 1,023 1,027 180
2020/11/02 1,022 1,022 1,022 1,022 680
2020/10/30 1,023 1,024 1,021 1,024 6,020
2020/10/29 1,025 1,025 1,024 1,025 6,040
2020/10/28 1,026 1,026 1,024 1,025 60
2020/10/27 1,025 1,025 1,022 1,025 230
2020/10/26 1,021 1,024 1,021 1,024 290
2020/10/23 1,023 1,023 1,022 1,022 80
2020/10/22 1,023 1,024 1,023 1,023 320
2020/10/21 1,024 1,024 1,023 1,023 180
2020/10/20 1,025 1,025 1,023 1,023 290
2020/10/19 1,025 1,025 1,024 1,025 100
2020/10/16 1,025 1,025 1,025 1,025 10
2020/10/15 1,027 1,027 1,027 1,027 480
2020/10/14 1,027 1,027 1,024 1,024 130
2020/10/13 1,024 1,025 1,024 1,025 130
2020/10/12 1,033 1,033 1,024 1,024 3,620
2020/10/08 1,022 1,022 1,022 1,022 120
2020/10/07 1,021 1,022 1,021 1,022 220
2020/10/06 1,021 1,021 1,021 1,021 60
2020/10/05 1,023 1,023 1,019 1,019 2,870
2020/10/02 1,023 1,024 1,023 1,024 620
2020/09/30 1,022 1,022 1,021 1,021 1,770
2020/09/29 1,021 1,021 1,021 1,021 120
2020/09/28 1,021 1,021 1,020 1,020 50
2020/09/25 1,022 1,022 1,021 1,021 11,030
2020/09/24 1,024 1,024 1,021 1,021 680
2020/09/23 1,024 1,024 1,024 1,024 10
2020/09/18 1,025 1,025 1,025 1,025 10
2020/09/16 1,024 1,025 1,024 1,025 110
2020/09/15 1,023 1,023 1,023 1,023 580
2020/09/14 1,023 1,025 1,023 1,025 40
2020/09/11 1,025 1,025 1,022 1,024 80
2020/09/10 1,023 1,023 1,023 1,023 10
2020/09/09 1,023 1,025 1,023 1,025 20
2020/09/08 1,024 1,025 1,024 1,025 20
2020/09/07 1,025 1,025 1,025 1,025 50
2020/09/04 1,028 1,030 1,028 1,028 150
2020/09/03 1,035 1,036 1,034 1,035 530
2020/09/02 1,034 1,034 1,032 1,033 290
2020/09/01 1,031 1,031 1,030 1,030 880
2020/08/31 1,029 1,030 1,029 1,030 10,050
2020/08/28 1,029 1,029 1,028 1,029 80
2020/08/27 1,029 1,031 1,029 1,030 1,290
2020/08/26 1,029 1,031 1,028 1,030 8,050
2020/08/25 1,032 1,032 1,030 1,032 440
2020/08/24 1,030 1,032 1,030 1,032 580
2020/08/21 1,032 1,032 1,031 1,031 100
2020/08/20 1,031 1,032 1,029 1,032 11,630
2020/08/19 1,031 1,032 1,031 1,032 50
2020/08/18 1,030 1,033 1,030 1,031 370
2020/08/17 1,032 1,032 1,031 1,031 70
2020/08/14 1,032 1,032 1,032 1,032 70
2020/08/13 1,031 1,034 1,031 1,034 50
2020/08/12 1,034 1,035 1,032 1,034 2,990
2020/08/11 1,034 1,034 1,034 1,034 110
2020/08/07 1,029 1,036 1,029 1,034 1,590
2020/08/06 1,037 1,037 1,033 1,033 110
2020/08/05 1,036 1,036 1,034 1,034 170
2020/08/04 1,035 1,035 1,034 1,034 930
2020/08/03 1,034 1,034 1,033 1,033 2,150
2020/07/31 1,033 1,033 1,030 1,031 40
2020/07/30 1,032 1,032 1,030 1,030 990
2020/07/29 1,029 1,029 1,029 1,029 70
2020/07/28 1,030 1,030 1,029 1,029 130
2020/07/27 1,030 1,030 1,030 1,030 940
2020/07/22 1,028 1,030 1,028 1,028 830
2020/07/21 1,029 1,029 1,027 1,029 80
2020/07/20 1,028 1,028 1,025 1,028 1,450
2020/07/17 1,025 1,025 1,025 1,025 530
2020/07/16 1,024 1,026 1,024 1,026 120
2020/07/15 1,024 1,024 1,024 1,024 10
2020/07/14 1,026 1,026 1,025 1,025 1,010
2020/07/13 1,025 1,025 1,025 1,025 40
2020/07/10 1,023 1,024 1,023 1,024 40
2020/07/09 1,024 1,024 1,022 1,022 360
2020/07/08 1,020 1,024 1,020 1,021 24,610
2020/07/07 1,023 1,023 1,023 1,023 10
2020/07/06 1,022 1,022 1,019 1,020 2,520
2020/07/03 1,021 1,023 1,021 1,021 560
2020/07/02 1,021 1,021 1,018 1,019 130
2020/07/01 1,020 1,020 1,020 1,020 50
2020/06/30 1,020 1,020 1,020 1,020 10
2020/06/29 1,020 1,020 1,020 1,020 110
2020/06/26 1,017 1,017 1,017 1,017 2,020
2020/06/25 1,018 1,018 1,018 1,018 50
2020/06/24 1,019 1,019 1,018 1,018 90
2020/06/23 1,018 1,018 1,017 1,017 2,180
2020/06/22 1,019 1,019 1,016 1,019 980
2020/06/19 1,024 1,024 1,017 1,017 530
2020/06/18 1,018 1,018 1,017 1,018 11,910
2020/06/17 1,023 1,025 1,011 1,013 44,110
2020/06/16 1,012 1,012 1,011 1,012 160
2020/06/15 1,014 1,014 1,013 1,013 1,610
2020/06/12 1,013 1,014 1,010 1,013 13,470
2020/06/11 1,015 1,017 1,015 1,017 1,050
2020/06/10 1,024 1,024 1,012 1,014 950
2020/06/09 1,007 1,014 1,007 1,014 23,410
2020/06/08 1,010 1,010 1,007 1,008 12,830
2020/06/05 1,007 1,009 1,007 1,007 90
2020/06/04 1,021 1,021 1,005 1,007 2,060
2020/06/03 1,021 1,021 1,011 1,011 580
2020/06/02 1,015 1,030 1,012 1,012 600
2020/06/01 1,013 1,013 1,009 1,013 20,940
2020/05/29 1,010 1,010 1,007 1,009 1,890
2020/05/28 1,022 1,022 1,009 1,009 510
2020/05/27 1,009 1,009 1,005 1,005 800
2020/05/26 1,005 1,009 1,005 1,008 760
2020/05/25 1,008 1,010 1,005 1,005 550
2020/05/22 1,012 1,012 1,003 1,003 30
2020/05/21 1,000 1,003 999 1,000 320
2020/05/20 999 1,000 996 996 90
2020/05/19 996 997 993 997 70
2020/05/18 998 998 995 995 90
2020/05/13 996 996 993 993 20
2020/05/12 1,008 1,008 1,008 1,008 10
2020/05/11 1,009 1,009 994 994 450
2020/05/08 993 994 993 994 30
2020/05/07 1,014 1,035 994 1,035 600
2020/05/01 1,000 1,000 999 999 720
2020/04/30 989 991 989 991 150
2020/04/28 989 989 989 989 300
2020/04/27 997 997 997 997 20
2020/04/24 990 998 990 998 60
2020/04/23 1,001 1,001 990 990 100
2020/04/22 1,001 1,001 990 990 380
2020/04/21 1,001 1,001 1,000 1,000 30
2020/04/20 990 999 990 991 200
2020/04/17 1,002 1,002 1,000 1,000 70
2020/04/16 1,002 1,002 1,002 1,002 130
2020/04/15 997 997 997 997 50
2020/04/14 998 998 998 998 10
2020/04/13 1,000 1,000 980 999 320
2020/04/10 987 987 980 987 380
2020/04/09 988 988 976 980 390
2020/04/08 967 968 967 968 110
2020/04/07 968 968 968 968 11,040
2020/04/06 984 984 960 970 11,910
2020/04/03 996 996 996 996 20
2020/04/02 960 960 960 960 10
2020/04/01 960 960 960 960 10
2020/03/31 959 960 954 954 60
2020/03/30 945 957 941 941 5,610
2020/03/27 940 940 917 940 370
2020/03/26 931 931 918 918 100
2020/03/25 921 923 912 916 17,310
2020/03/24 915 915 906 906 3,280
2020/03/23 957 957 944 945 600
2020/03/19 958 958 938 938 690
2020/03/18 982 982 960 960 680
2020/03/17 971 989 970 985 330
2020/03/16 990 997 976 987 1,060
2020/03/13 995 995 984 990 120
2020/03/12 1,007 1,007 995 995 220
2020/03/11 1,013 1,013 1,008 1,008 110
2020/03/10 1,025 1,025 1,014 1,014 80
2020/03/09 1,024 1,039 1,024 1,025 380
2020/03/06 1,030 1,030 1,013 1,024 240
2020/03/05 1,024 1,024 1,018 1,018 130
2020/03/04 1,030 1,038 1,024 1,025 900
2020/03/03 1,023 1,053 1,020 1,020 880
2020/03/02 1,009 1,023 1,009 1,023 280
2020/02/28 1,031 1,032 1,020 1,020 610
2020/02/27 1,016 1,021 1,016 1,021 30
2020/02/26 1,040 1,040 1,014 1,014 1,270
2020/02/25 1,031 1,031 1,015 1,016 120
2020/02/21 1,024 1,024 1,012 1,015 800
2020/02/20 1,010 1,013 1,010 1,013 500
2020/02/19 1,012 1,013 1,010 1,010 350
2020/02/18 1,012 1,012 1,011 1,011 10,290
2020/02/17 1,030 1,030 1,010 1,012 360
2020/02/14 1,010 1,010 1,010 1,010 190
2020/02/13 1,011 1,011 1,009 1,009 620
2020/02/12 1,013 1,013 1,010 1,010 620
2020/02/07 1,009 1,009 1,009 1,009 20
2020/02/06 1,009 1,009 1,005 1,005 1,640
2020/02/05 1,011 1,011 1,007 1,010 580
2020/02/04 1,012 1,012 1,010 1,012 9,940
2020/01/31 1,010 1,070 1,010 1,010 200
2020/01/29 1,006 1,006 1,006 1,006 180
2020/01/28 1,007 1,008 1,005 1,005 40
2020/01/27 1,017 1,017 1,005 1,005 280
2020/01/24 1,003 1,003 1,003 1,003 1,650
2020/01/23 1,005 1,005 1,005 1,005 30
2020/01/22 1,001 1,001 1,001 1,001 10
2020/01/21 1,002 1,003 1,002 1,003 790
2020/01/20 1,003 1,003 1,002 1,002 1,120
2020/01/16 1,000 1,002 1,000 1,000 5,510
2020/01/15 1,005 1,005 999 1,002 380
2020/01/14 1,001 1,001 1,001 1,001 20
2020/01/10 997 998 997 998 50
2020/01/09 999 999 997 999 530
2020/01/08 999 1,003 999 1,000 4,740
2020/01/07 1,003 1,003 1,002 1,003 530
2020/01/06 1,003 1,005 1,003 1,005 280

このページの先頭へ