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
2022/12/30 849 849 846 846 2,740
2022/12/29 847 847 845 845 1,070
2022/12/28 847 847 846 847 530
2022/12/27 856 856 849 849 2,290
2022/12/26 850 852 850 852 370
2022/12/23 855 855 850 852 1,840
2022/12/22 857 857 853 853 1,330
2022/12/21 855 855 850 851 1,260
2022/12/20 851 854 850 852 2,720
2022/12/19 856 858 856 858 2,590
2022/12/16 861 861 856 858 6,090
2022/12/15 859 859 858 858 870
2022/12/14 855 859 855 859 6,120
2022/12/13 853 854 853 853 3,990
2022/12/12 857 857 854 855 4,540
2022/12/09 855 858 855 858 1,420
2022/12/08 860 860 855 855 4,880
2022/12/07 855 855 854 855 1,710
2022/12/06 854 854 850 853 4,300
2022/12/05 863 863 861 863 7,060
2022/12/02 860 862 860 861 2,370
2022/12/01 857 859 857 859 840
2022/11/30 853 854 853 854 114,560
2022/11/29 855 855 852 853 2,230
2022/11/28 870 870 854 855 4,010
2022/11/25 856 857 855 857 1,520
2022/11/24 853 856 853 856 2,120
2022/11/22 852 852 850 850 180
2022/11/21 850 851 850 851 1,450
2022/11/18 853 853 850 852 8,310
2022/11/17 853 854 852 854 4,170
2022/11/16 847 852 847 851 6,890
2022/11/15 848 848 846 848 2,130
2022/11/14 842 847 842 847 6,480
2022/11/11 846 848 846 846 5,120
2022/11/10 836 837 836 836 2,170
2022/11/09 833 836 833 836 9,910
2022/11/08 832 833 832 832 1,680
2022/11/07 832 834 832 834 880
2022/11/04 833 833 830 830 61,900
2022/11/02 834 837 834 837 5,720
2022/11/01 837 837 834 837 1,480
2022/10/31 840 840 833 836 1,780
2022/10/28 841 841 837 837 1,630
2022/10/27 838 838 833 834 3,020
2022/10/26 835 835 833 833 620
2022/10/25 830 830 829 830 310
2022/10/24 832 832 828 829 2,960
2022/10/21 825 826 824 824 1,570
2022/10/20 832 832 828 828 2,950
2022/10/19 834 834 832 832 770
2022/10/18 832 832 832 832 10
2022/10/17 835 836 833 834 860
2022/10/14 836 836 834 836 1,990
2022/10/13 840 840 836 836 5,930
2022/10/12 840 840 837 839 360
2022/10/11 843 843 838 838 2,150
2022/10/07 844 844 843 843 740
2022/10/06 849 849 845 847 680
2022/10/05 852 852 849 850 670
2022/10/04 853 853 849 849 210
2022/10/03 840 842 840 842 8,020
2022/09/30 840 841 840 841 4,520
2022/09/29 841 845 840 840 800
2022/09/28 839 839 835 837 7,560
2022/09/27 845 846 841 843 9,290
2022/09/26 850 851 846 847 3,470
2022/09/22 859 859 855 857 13,030
2022/09/21 861 861 859 859 1,070
2022/09/20 863 863 862 863 2,530
2022/09/16 863 863 863 863 2,450
2022/09/15 868 868 865 865 2,350
2022/09/14 867 867 864 865 4,440
2022/09/13 873 873 871 871 1,180
2022/09/12 868 871 868 870 920
2022/09/09 871 871 870 871 410
2022/09/08 868 874 868 874 1,020
2022/09/07 872 872 868 869 1,830
2022/09/06 875 875 872 873 12,640
2022/09/05 881 881 880 880 1,450
2022/09/02 879 879 875 876 4,540
2022/09/01 883 883 878 879 2,440
2022/08/31 885 885 883 883 980
2022/08/30 881 886 881 886 1,690
2022/08/29 887 887 882 884 1,570
2022/08/26 892 892 888 889 170
2022/08/25 887 887 887 887 230
2022/08/24 890 890 887 888 300
2022/08/23 888 889 887 889 3,520
2022/08/22 893 893 890 891 14,290
2022/08/19 898 898 894 894 1,720
2022/08/18 897 897 894 896 6,400
2022/08/17 899 899 898 899 1,270
2022/08/16 900 900 899 900 1,480
2022/08/15 899 899 898 899 470
2022/08/12 894 897 894 897 6,020
2022/08/10 894 894 894 894 410
2022/08/09 897 897 896 896 7,090
2022/08/08 897 897 893 895 410
2022/08/05 902 902 900 901 4,750
2022/08/04 899 899 897 899 102,500
2022/08/03 900 900 896 899 2,300
2022/08/02 903 905 902 905 28,750
2022/08/01 904 904 902 902 3,210
2022/07/29 901 903 900 903 2,810
2022/07/28 895 897 895 897 7,100
2022/07/27 891 892 891 892 140
2022/07/26 898 898 895 895 850
2022/07/25 892 895 892 895 290
2022/07/22 891 892 889 892 40,760
2022/07/21 888 888 886 886 1,510
2022/07/20 890 890 885 885 850
2022/07/19 887 887 885 887 1,100
2022/07/15 887 887 886 887 27,630
2022/07/14 884 884 883 884 80
2022/07/13 886 887 886 887 6,210
2022/07/12 884 887 884 887 210
2022/07/11 884 884 881 884 15,180
2022/07/08 886 886 882 886 19,450
2022/07/07 889 889 886 887 16,880
2022/07/06 893 893 887 890 16,440
2022/07/05 887 887 886 887 22,340
2022/07/04 890 891 888 890 6,350
2022/07/01 878 884 878 882 2,290
2022/06/30 881 881 880 881 730
2022/06/29 880 880 878 880 12,790
2022/06/28 881 881 879 880 17,620
2022/06/27 887 887 882 882 10,390
2022/06/24 880 882 880 882 1,830
2022/06/23 874 881 874 880 15,960
2022/06/22 880 880 877 877 17,630
2022/06/21 881 881 877 877 5,190
2022/06/20 873 878 873 875 280
2022/06/17 880 880 876 879 1,060
2022/06/16 879 879 876 877 74,410
2022/06/15 873 873 869 871 415,290
2022/06/14 878 878 872 874 9,840
2022/06/13 887 887 881 882 92,210
2022/06/10 895 895 893 893 15,000
2022/06/09 896 896 893 895 69,710
2022/06/08 899 899 895 897 118,020
2022/06/07 898 898 895 895 94,700
2022/06/06 900 900 897 898 51,490
2022/06/03 910 910 906 906 7,300
2022/06/02 907 907 906 906 1,390
2022/06/01 910 910 906 906 750
2022/05/31 911 911 906 909 1,220
2022/05/30 914 914 912 912 640
2022/05/27 910 910 910 910 80
2022/05/26 909 909 906 908 660
2022/05/25 905 905 902 903 20,260
2022/05/24 902 902 900 900 7,950
2022/05/23 901 902 900 900 430
2022/05/20 896 901 896 900 14,490
2022/05/19 900 900 897 898 350
2022/05/18 902 902 898 898 7,060
2022/05/17 905 905 900 901 660
2022/05/16 907 907 900 902 850
2022/05/13 902 903 902 902 16,960
2022/05/12 903 903 901 903 880
2022/05/11 900 901 900 901 7,890
2022/05/10 901 901 899 900 120
2022/05/09 899 899 894 895 19,380
2022/05/06 900 900 897 899 3,070
2022/05/02 901 903 900 901 1,720
2022/04/28 910 910 906 909 7,940
2022/04/27 912 912 910 910 83,090
2022/04/26 910 910 906 907 13,150
2022/04/25 901 906 901 904 138,470
2022/04/22 908 908 902 904 1,650
2022/04/21 912 912 908 909 13,780
2022/04/20 911 911 906 906 54,640
2022/04/19 911 912 911 912 660
2022/04/18 915 915 911 911 140
2022/04/15 915 915 915 915 20
2022/04/14 915 920 915 920 260
2022/04/13 914 917 914 916 940
2022/04/12 911 912 911 911 970
2022/04/11 919 920 914 914 68,230
2022/04/08 920 922 920 920 1,100
2022/04/07 921 923 921 923 1,440
2022/04/06 925 925 920 921 15,210
2022/04/05 925 930 925 929 630
2022/04/04 929 929 926 927 750
2022/04/01 932 932 928 930 1,580
2022/03/31 928 932 928 932 333,210
2022/03/30 928 930 927 930 46,220
2022/03/29 927 927 923 924 990
2022/03/28 927 927 921 921 36,500
2022/03/25 929 930 928 930 410
2022/03/24 933 933 930 930 970
2022/03/23 932 932 927 929 2,410
2022/03/22 934 934 929 930 5,830
2022/03/18 935 937 935 937 45,240
2022/03/17 932 934 931 934 15,840
2022/03/16 930 933 930 933 70
2022/03/15 934 934 929 930 13,440
2022/03/14 939 939 935 937 2,920
2022/03/11 942 942 939 939 13,110
2022/03/10 945 945 944 944 910
2022/03/09 949 949 946 947 30,490
2022/03/08 955 955 951 951 220
2022/03/07 970 970 956 958 210
2022/03/04 958 958 956 957 1,430
2022/03/03 965 965 960 960 800
2022/03/02 968 968 964 964 170
2022/03/01 960 960 960 960 10
2022/02/28 959 959 957 958 36,480
2022/02/25 955 955 954 955 850
2022/02/24 959 959 956 959 129,870
2022/02/22 963 963 959 961 480
2022/02/21 959 960 958 958 40
2022/02/18 959 959 957 957 250
2022/02/17 955 960 955 960 640
2022/02/16 959 959 957 959 32,530
2022/02/15 962 962 958 960 1,260
2022/02/14 960 962 960 962 51,240
2022/02/10 965 966 964 966 2,780
2022/02/09 963 965 963 964 1,530
2022/02/08 961 966 961 963 2,550
2022/02/07 966 967 965 965 13,220
2022/02/04 974 974 970 970 220
2022/02/03 973 974 973 974 760
2022/02/02 969 972 969 972 31,100
2022/02/01 972 972 971 972 330
2022/01/31 969 972 969 971 900
2022/01/28 971 972 971 972 300
2022/01/27 972 973 970 970 7,340
2022/01/26 977 977 977 977 30
2022/01/25 978 978 975 975 40
2022/01/24 978 978 975 977 350
2022/01/21 978 978 977 978 44,190
2022/01/20 975 975 973 974 3,380
2022/01/19 975 975 973 975 1,370
2022/01/18 977 977 976 977 108,690
2022/01/17 981 981 977 977 1,320
2022/01/14 984 984 980 980 1,890
2022/01/13 983 983 980 981 1,560
2022/01/12 980 982 980 982 770
2022/01/11 982 982 980 981 380,900
2022/01/07 984 984 983 984 38,940
2022/01/06 985 986 984 984 820
2022/01/05 988 988 986 986 690
2022/01/04 989 989 987 987 29,100

このページの先頭へ