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
2021/12/30 990 991 990 990 5,920
2021/12/29 994 994 991 992 160
2021/12/28 991 992 990 990 13,120
2021/12/27 990 991 990 990 810
2021/12/24 993 993 991 992 140
2021/12/23 992 992 991 991 30
2021/12/22 991 991 991 991 1,370
2021/12/21 993 993 991 991 146,810
2021/12/20 994 994 992 992 20,400
2021/12/17 995 995 991 991 5,750
2021/12/16 991 991 990 990 34,690
2021/12/15 987 991 987 989 23,530
2021/12/14 995 995 990 990 450
2021/12/13 993 993 990 990 540
2021/12/10 989 989 989 989 30
2021/12/09 987 989 987 988 3,350
2021/12/08 991 991 990 990 510
2021/12/07 993 993 992 992 80
2021/12/06 993 993 992 992 10,000
2021/12/03 1,000 1,000 995 995 1,160
2021/12/02 1,001 1,001 996 996 10,440
2021/12/01 995 995 995 995 30
2021/11/30 997 997 995 995 70
2021/11/29 997 997 994 995 7,040
2021/11/26 993 995 991 995 86,820
2021/11/25 992 992 991 991 1,780
2021/11/24 997 997 992 992 52,860
2021/11/22 998 998 997 997 4,540
2021/11/19 1,002 1,002 996 997 1,690
2021/11/18 994 997 994 997 11,980
2021/11/17 994 995 993 993 3,700
2021/11/16 996 998 996 996 293,790
2021/11/15 1,000 1,000 997 999 5,290
2021/11/12 998 998 996 998 660
2021/11/11 1,003 1,003 997 999 49,520
2021/11/10 1,006 1,006 1,003 1,005 93,200
2021/11/09 1,002 1,004 1,001 1,004 56,340
2021/11/08 1,003 1,003 1,003 1,003 160
2021/11/05 1,001 1,001 1,000 1,000 170
2021/11/04 1,001 1,001 998 998 30,250
2021/11/02 999 999 998 998 91,010
2021/11/01 999 1,000 998 1,000 2,350
2021/10/29 1,000 1,000 1,000 1,000 270
2021/10/28 1,001 1,001 998 998 260
2021/10/27 1,000 1,000 997 999 2,270
2021/10/26 997 999 997 997 2,240
2021/10/25 999 999 998 998 420
2021/10/22 997 998 995 998 61,220
2021/10/21 998 998 996 998 5,850
2021/10/20 999 999 996 999 3,800
2021/10/19 999 1,000 999 1,000 16,820
2021/10/18 1,004 1,004 999 999 2,910
2021/10/15 1,005 1,005 1,002 1,005 30,340
2021/10/14 1,003 1,003 1,002 1,002 290
2021/10/13 1,003 1,003 1,001 1,001 95,510
2021/10/12 1,000 1,002 1,000 1,002 570
2021/10/11 1,003 1,003 1,000 1,000 3,650
2021/10/08 1,004 1,004 1,004 1,004 50
2021/10/07 1,006 1,006 1,003 1,003 200
2021/10/06 1,007 1,007 1,005 1,005 260
2021/10/05 1,007 1,007 1,006 1,007 440
2021/10/04 1,009 1,009 1,006 1,006 1,300
2021/10/01 1,007 1,007 1,007 1,007 30
2021/09/30 1,007 1,007 1,007 1,007 10
2021/09/29 1,005 1,006 1,003 1,006 5,480
2021/09/28 1,007 1,007 1,005 1,006 1,970
2021/09/27 1,008 1,008 1,006 1,006 1,160
2021/09/24 1,009 1,009 1,006 1,006 1,630
2021/09/22 1,012 1,012 1,010 1,010 1,230
2021/09/21 1,012 1,012 1,010 1,010 240
2021/09/17 1,011 1,011 1,010 1,010 45,100
2021/09/16 1,013 1,013 1,013 1,013 110
2021/09/15 1,013 1,013 1,011 1,011 5,500
2021/09/14 1,012 1,012 1,012 1,012 230
2021/09/13 1,013 1,013 1,010 1,012 360
2021/09/10 1,011 1,013 1,011 1,013 50
2021/09/09 1,010 1,011 1,010 1,011 60
2021/09/08 1,011 1,011 1,010 1,011 760
2021/09/07 1,012 1,012 1,011 1,012 5,060
2021/09/06 1,013 1,013 1,011 1,011 600
2021/09/03 1,019 1,019 1,018 1,019 3,440
2021/09/02 1,018 1,019 1,018 1,018 130
2021/09/01 1,018 1,018 1,015 1,017 230
2021/08/31 1,017 1,019 1,017 1,018 310
2021/08/30 1,015 1,017 1,015 1,017 180
2021/08/26 1,015 1,015 1,015 1,015 7,650
2021/08/25 1,016 1,016 1,014 1,014 270
2021/08/24 1,017 1,017 1,017 1,017 590
2021/08/23 1,024 1,024 1,015 1,016 390
2021/08/20 1,015 1,018 1,015 1,015 65,420
2021/08/19 1,016 1,016 1,016 1,016 90
2021/08/18 1,018 1,018 1,016 1,016 1,980
2021/08/17 1,018 1,018 1,018 1,018 20
2021/08/16 1,015 1,017 1,015 1,016 60
2021/08/13 1,016 1,016 1,012 1,015 910
2021/08/12 1,014 1,015 1,014 1,015 240
2021/08/11 1,015 1,015 1,013 1,013 3,320
2021/08/10 1,015 1,016 1,014 1,015 210
2021/08/06 1,020 1,020 1,016 1,016 1,130
2021/08/05 1,020 1,021 1,019 1,020 9,850
2021/08/04 1,024 1,024 1,019 1,020 5,930
2021/08/03 1,021 1,021 1,019 1,021 70
2021/08/02 1,024 1,024 1,021 1,021 160
2021/07/30 1,017 1,018 1,017 1,018 15,230
2021/07/29 1,019 1,019 1,019 1,019 9,800
2021/07/28 1,017 1,019 1,016 1,019 370
2021/07/27 1,021 1,021 1,016 1,017 830
2021/07/26 1,019 1,019 1,016 1,018 480
2021/07/21 1,021 1,021 1,017 1,018 420
2021/07/20 1,018 1,019 1,017 1,019 720
2021/07/19 1,018 1,018 1,015 1,017 110
2021/07/16 1,016 1,016 1,015 1,015 60
2021/07/15 1,016 1,016 1,016 1,016 10
2021/07/14 1,013 1,014 1,011 1,014 140
2021/03/22 1,002 1,003 1,001 1,003 6,000
2021/03/19 1,005 1,005 1,001 1,003 77,190
2021/03/18 1,004 1,005 1,003 1,004 200
2021/03/17 1,005 1,005 1,005 1,005 1,360
2021/03/16 1,002 1,005 1,002 1,005 680
2021/03/15 1,004 1,004 1,001 1,003 550
2021/03/12 1,007 1,007 1,006 1,006 220
2021/03/10 1,006 1,007 1,005 1,007 940
2021/03/09 1,003 1,004 1,001 1,001 660
2021/03/08 1,007 1,007 1,005 1,007 1,220
2021/03/05 1,008 1,014 1,006 1,006 2,700
2021/03/04 1,011 1,018 1,010 1,010 2,420
2021/03/03 1,022 1,022 1,018 1,019 4,140
2021/03/02 1,024 1,024 1,015 1,016 15,540
2021/03/01 1,020 1,021 1,016 1,016 1,130
2021/02/26 1,012 1,014 1,011 1,014 2,000
2021/02/25 1,023 1,023 1,021 1,022 13,030
2021/02/24 1,024 1,025 1,024 1,024 11,040
2021/02/22 1,026 1,026 1,022 1,024 650
2021/02/19 1,026 1,026 1,026 1,026 20
2021/02/18 1,027 1,027 1,027 1,027 170
2021/02/17 1,028 1,028 1,024 1,026 2,270
2021/02/16 1,026 1,028 1,026 1,028 4,930
2021/02/15 1,027 1,027 1,026 1,027 1,930
2021/02/12 1,032 1,032 1,030 1,030 7,060
2021/02/10 1,030 1,030 1,029 1,029 410
2021/02/09 1,030 1,030 1,029 1,030 1,090
2021/02/08 1,029 1,029 1,028 1,029 22,950
2021/02/05 1,028 1,028 1,027 1,027 530
2021/02/04 1,026 1,026 1,025 1,026 59,880
2021/02/03 1,028 1,028 1,025 1,026 680
2021/02/02 1,026 1,028 1,025 1,025 123,510
2021/02/01 1,028 1,028 1,026 1,028 5,000
2021/01/29 1,029 1,029 1,028 1,028 30
2021/01/28 1,029 1,030 1,028 1,030 4,930
2021/01/27 1,031 1,031 1,029 1,031 360
2021/01/26 1,029 1,029 1,029 1,029 100
2021/01/25 1,029 1,029 1,029 1,029 17,970
2021/01/22 1,027 1,027 1,027 1,027 10,280
2021/01/21 1,029 1,029 1,029 1,029 20
2021/01/20 1,029 1,029 1,027 1,029 11,100
2021/01/19 1,026 1,028 1,026 1,028 5,140
2021/01/18 1,026 1,028 1,026 1,026 420
2021/01/15 1,024 1,027 1,024 1,025 720
2021/01/14 1,028 1,029 1,027 1,029 33,270
2021/01/13 1,026 1,026 1,026 1,026 20,770
2021/01/12 1,023 1,026 1,023 1,023 26,360
2021/01/08 1,027 1,027 1,024 1,026 2,460
2021/01/07 1,028 1,028 1,027 1,028 330
2021/01/06 1,031 1,031 1,030 1,030 770
2021/01/05 1,032 1,032 1,031 1,031 15,670
2021/01/04 1,030 1,032 1,030 1,032 12,020

このページの先頭へ