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)ブルームバーグ米国国債(7-10年)(H無)(2647)の株価時系列情報

(NEXT FUNDS)ブルームバーグ米国国債(7-10年)(H無)(2647)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
2026/07/24 6,034 6,034 6,025 6,025 3,371
2026/07/23 6,021 6,022 6,021 6,022 22
2026/07/22 6,038 6,039 6,031 6,039 3,659
2026/07/21 6,045 6,045 6,017 6,017 3,261
2026/07/17 6,053 6,053 6,036 6,045 314
2026/07/16 6,013 6,029 6,013 6,027 211
2026/07/15 6,022 6,022 6,006 6,010 3,970
2026/07/14 6,105 6,105 5,999 6,000 138
2026/07/13 6,007 6,008 6,000 6,005 3,766
2026/07/10 6,124 6,124 6,010 6,010 30
2026/07/09 6,127 6,127 6,022 6,024 18
2026/07/08 6,033 6,033 6,027 6,027 3,719
2026/07/07 6,060 6,060 6,036 6,036 213
2026/07/06 6,016 6,048 5,950 5,950 58,211
2026/07/03 6,039 6,039 6,001 6,001 807
2026/07/02 6,172 6,172 6,042 6,043 235
2026/07/01 6,199 6,199 6,067 6,072 100,786
2026/06/30 6,079 6,099 6,076 6,099 2,153
2026/06/29 6,082 6,082 6,064 6,074 85
2026/06/26 6,066 6,066 6,062 6,062 819
2026/06/25 6,106 6,106 6,050 6,050 172
2026/06/24 6,111 6,111 6,006 6,006 401
2026/06/23 6,040 6,040 6,006 6,011 23
2026/06/22 6,001 6,015 6,001 6,012 324
2026/06/19 6,022 6,022 6,004 6,008 135
2026/06/18 5,978 5,978 5,978 5,978 25
2026/06/17 5,998 5,998 5,986 5,986 239
2026/06/16 5,964 5,970 5,960 5,970 233
2026/06/15 5,977 5,982 5,971 5,971 254
2026/06/12 5,972 5,972 5,959 5,964 40
2026/06/11 6,011 6,011 5,933 5,937 12
2026/06/10 5,945 5,945 5,929 5,929 36
2026/06/09 6,011 6,011 5,916 5,922 119
2026/06/08 5,931 5,931 5,913 5,913 568
2026/06/05 5,955 5,955 5,947 5,953 374
2026/06/04 5,964 5,964 5,935 5,937 4,157
2026/06/03 6,046 6,046 6,000 6,000 571
2026/06/02 6,002 6,002 6,002 6,002 5
2026/06/01 6,047 6,047 5,985 5,989 110
2026/05/29 5,986 5,993 5,985 5,985 706
2026/05/28 5,977 5,977 5,971 5,971 92
2026/05/27 6,047 6,047 5,967 5,973 30,300
2026/05/26 5,959 5,959 5,946 5,947 20,411
2026/05/25 5,949 5,957 5,944 5,953 546
2026/05/22 5,919 5,933 5,919 5,933 171
2026/05/21 5,915 5,915 5,914 5,914 7
2026/05/20 5,908 5,908 5,876 5,886 348
2026/05/19 5,911 5,912 5,908 5,908 82
2026/05/18 5,921 6,102 5,893 6,102 49,781
2026/05/15 5,931 5,931 5,920 5,920 220
2026/05/14 5,926 5,926 5,908 5,915 659
2026/05/13 5,910 5,916 5,910 5,910 239
2026/05/12 5,916 5,925 5,889 5,912 19,958
2026/05/11 5,910 5,915 5,910 5,911 338
2026/05/08 5,905 5,911 5,905 5,906 10,844
2026/05/07 5,917 5,917 5,896 5,903 4,833
2026/05/01 5,937 5,937 5,915 5,929 1,717
2026/04/30 6,017 6,037 6,010 6,037 37
2026/04/28 6,005 6,017 5,999 6,006 271
2026/04/27 6,040 6,040 6,025 6,030 32
2026/04/24 6,040 6,040 6,038 6,038 225
2026/04/23 6,025 6,034 6,025 6,028 3,630
2026/04/22 6,040 6,040 6,027 6,027 339
2026/04/21 6,030 6,039 6,030 6,036 118
2026/04/20 6,035 6,035 6,026 6,026 8
2026/04/17 6,020 6,029 6,020 6,023 612
2026/04/16 6,015 6,018 6,015 6,016 27
2026/04/15 6,030 6,032 6,027 6,031 25
2026/04/13 6,003 6,010 6,003 6,010 51
2026/04/10 6,021 6,023 6,016 6,016 7
2026/04/09 5,999 6,003 5,996 6,000 16
2026/04/08 6,011 6,011 5,995 5,997 345
2026/04/07 6,015 6,019 6,002 6,002 368
2026/04/06 6,214 6,214 5,994 5,994 790
2026/04/03 6,050 6,050 6,011 6,014 67
2026/04/02 5,988 5,988 5,977 5,985 126
2026/03/27 5,977 5,977 5,964 5,965 19,242
2026/03/26 5,989 5,990 5,980 5,980 351
2026/03/25 5,964 5,970 5,963 5,970 36
2026/03/24 5,956 5,956 5,941 5,949 7,019
2026/03/23 5,949 5,966 5,949 5,964 146
2026/03/19 6,040 6,040 6,028 6,028 109
2026/03/18 6,029 6,045 6,029 6,035 187
2026/03/17 6,028 6,040 6,028 6,031 167
2026/03/16 6,034 6,034 6,019 6,019 386
2026/03/13 6,021 6,028 6,012 6,021 22
2026/03/12 6,049 6,049 6,017 6,022 10,080
2026/03/11 6,021 6,033 6,021 6,022 44
2026/03/10 6,032 6,032 6,012 6,018 30,235
2026/03/09 6,014 6,024 6,012 6,016 35,660
2026/03/06 5,999 6,009 5,996 6,005 43
2026/03/05 6,001 6,001 5,984 5,999 888
2026/03/04 6,095 6,095 6,078 6,078 1,333
2026/03/03 6,120 6,120 6,080 6,080 1,553
2026/03/02 6,115 6,115 6,070 6,085 659
2026/02/27 6,048 6,057 6,036 6,057 105
2026/02/26 6,039 6,039 6,021 6,033 5,075
2026/02/25 6,032 6,032 6,019 6,019 251
2026/02/24 5,984 5,997 5,981 5,997 21
2026/02/20 5,986 5,986 5,980 5,980 6
2026/02/19 5,961 5,973 5,958 5,968 30,134
2026/02/18 5,990 5,990 5,911 5,916 12
2026/02/17 5,932 5,932 5,915 5,922 186
2026/02/16 5,899 5,910 5,899 5,910 271
2026/02/13 5,878 5,890 5,875 5,890 105
2026/02/12 5,855 5,862 5,827 5,838 9,625
2026/02/10 5,960 5,960 5,920 5,920 621
2026/02/09 5,990 5,990 5,949 5,949 26,976
2026/02/06 6,006 6,006 5,978 5,986 586
2026/02/05 5,952 5,957 5,951 5,957 143
2026/02/04 5,914 5,919 5,910 5,919 36
2026/02/03 5,897 5,899 5,885 5,896 21,214
2026/02/02 5,899 5,899 5,882 5,890 1,912
2026/01/30 5,822 5,843 5,818 5,830 145
2026/01/29 5,819 5,819 5,800 5,818 141
2026/01/28 5,801 5,809 5,791 5,799 369
2026/01/27 5,873 5,875 5,860 5,873 377
2026/01/26 6,095 6,095 5,848 5,865 14,421
2026/01/23 6,020 6,020 6,013 6,020 166
2026/01/22 6,001 6,016 6,001 6,016 493
2026/01/21 5,978 5,985 5,974 5,984 705
2026/01/20 6,002 6,002 5,986 5,992 6,784
2026/01/19 5,996 5,996 5,988 5,990 228
2026/01/16 6,054 6,054 6,036 6,038 401
2026/01/15 6,058 6,061 6,054 6,054 46
2026/01/14 6,074 6,074 6,062 6,062 777
2026/01/13 6,005 6,044 6,005 6,043 374
2026/01/09 5,985 5,994 5,985 5,994 214
2026/01/08 5,981 5,993 5,981 5,993 76
2026/01/07 5,969 5,970 5,964 5,964 32
2026/01/06 5,978 5,978 5,955 5,955 101
2026/01/05 6,098 6,098 5,974 5,984 1,452

このページの先頭へ