- 2024年
- 2023年
2245 (NEXT FUNDS) ブルームバーグ 独国債(7-10年)(H有) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 782.9 | 782.9 | 764.1 | 764.1 | 130 | 764.10 |
| 2024-04-25 | 786.3 | 786.3 | 767.9 | 767.9 | 210 | 767.90 |
| 2024-04-24 | 759.1 | 772.8 | 759.1 | 771.3 | 140 | 771.30 |
| 2024-04-23 | 785.5 | 785.5 | 774 | 774 | 30 | 774 |
| 2024-04-22 | 771 | 771 | 770.5 | 770.5 | 40 | 770.50 |
| 2024-04-19 | 789.1 | 789.1 | 775.8 | 775.8 | 240 | 775.80 |
| 2024-04-18 | 777 | 777 | 776 | 776 | 60 | 776 |
| 2024-04-17 | 773.8 | 774.5 | 772.2 | 774.4 | 300 | 774.40 |
| 2024-04-16 | 778.2 | 778.2 | 778.2 | 778.2 | 140 | 778.20 |
| 2024-04-15 | 780.8 | 781 | 780.8 | 781 | 60,430 | 781 |
| 2024-04-12 | 787.6 | 787.6 | 776.5 | 776.5 | 20 | 776.50 |
| 2024-04-11 | 777.6 | 777.6 | 777.6 | 777.6 | 10 | 777.60 |
| 2024-04-10 | 793.8 | 793.8 | 780.9 | 782 | 20,240 | 782 |
| 2024-04-09 | 778.7 | 778.8 | 778.7 | 778.8 | 140 | 778.80 |
| 2024-04-08 | 778.5 | 778.7 | 778.5 | 778.7 | 50,010 | 778.70 |
| 2024-04-05 | 785.2 | 785.2 | 785.2 | 785.2 | 10 | 785.20 |
| 2024-04-04 | 775.2 | 775.2 | 775.2 | 775.2 | 10 | 775.20 |
| 2024-04-03 | - | - | - | 782.6 | - | 782.60 |
| 2024-04-02 | 782.6 | 782.6 | 782.6 | 782.6 | 300 | 782.60 |
| 2024-04-01 | - | - | - | 785 | - | 785 |
| 2024-03-29 | 795.5 | 795.5 | 785 | 785 | 120 | 785 |
| 2024-03-28 | 785.5 | 785.5 | 785.5 | 785.5 | 60 | 785.50 |
| 2024-03-27 | - | - | - | 781.2 | - | 781.20 |
| 2024-03-26 | - | - | - | 781.2 | - | 781.20 |
| 2024-03-25 | - | - | - | 781.2 | - | 781.20 |
| 2024-03-22 | 787.9 | 787.9 | 781.2 | 781.2 | 150 | 781.20 |
| 2024-03-21 | 776.5 | 779 | 776.5 | 778 | 40 | 778 |
| 2024-03-19 | 776.5 | 776.5 | 776.5 | 776.5 | 30 | 776.50 |
| 2024-03-18 | 778.4 | 778.8 | 777.4 | 777.4 | 350 | 777.40 |
| 2024-03-15 | 790 | 790 | 778.4 | 778.4 | 25,020 | 778.40 |
| 2024-03-14 | - | - | - | 789.8 | - | 789.80 |
| 2024-03-13 | - | - | - | 789.8 | - | 789.80 |
| 2024-03-12 | - | - | - | 789.8 | - | 789.80 |
| 2024-03-11 | 789.8 | 789.8 | 789.8 | 789.8 | 20 | 789.80 |
| 2024-03-08 | 790 | 790 | 787.3 | 787.3 | 40 | 787.30 |
| 2024-03-07 | - | - | - | 785.6 | - | 785.60 |
| 2024-03-06 | 785.6 | 785.6 | 785.6 | 785.6 | 220 | 785.60 |
| 2024-03-05 | - | - | - | 783 | - | 783 |
| 2024-03-04 | 782.2 | 783.2 | 782.2 | 783 | 580 | 783 |
| 2024-03-01 | 789.9 | 789.9 | 781.8 | 781.8 | 30 | 781.80 |
| 2024-02-29 | 780.5 | 780.5 | 780.5 | 780.5 | 60 | 780.50 |
| 2024-02-28 | 780.8 | 780.8 | 780.6 | 780.6 | 180 | 780.60 |
| 2024-02-27 | - | - | - | 785 | - | 785 |
| 2024-02-26 | 775.1 | 785 | 775.1 | 785 | 280 | 785 |
| 2024-02-22 | 781.3 | 781.3 | 781.3 | 781.3 | 500 | 781.30 |
| 2024-02-21 | - | - | - | 784.2 | - | 784.20 |
| 2024-02-20 | 783.3 | 784.2 | 783.3 | 784.2 | 320 | 784.20 |
| 2024-02-19 | 785 | 785 | 785 | 785 | 10 | 785 |
| 2024-02-16 | 794.9 | 794.9 | 785.8 | 785.8 | 180 | 785.80 |
| 2024-02-15 | 790 | 790 | 789.8 | 789.8 | 30 | 789.80 |
| 2024-02-14 | 784.5 | 784.5 | 783.5 | 784.3 | 840 | 784.30 |
| 2024-02-13 | 788 | 788 | 788 | 788 | 10 | 788 |
| 2024-02-09 | 805.7 | 805.7 | 788.1 | 788.1 | 350 | 788.10 |
| 2024-02-08 | 790.7 | 790.7 | 790.7 | 790.7 | 10 | 790.70 |
| 2024-02-07 | 793.8 | 793.8 | 793.8 | 793.8 | 400 | 793.80 |
| 2024-02-06 | - | - | - | 795.6 | - | 795.60 |
| 2024-02-05 | 862.4 | 862.4 | 794.9 | 795.6 | 82,040 | 795.60 |
| 2024-02-02 | 815.3 | 815.3 | 800.8 | 802.4 | 3,700 | 802.40 |
| 2024-02-01 | 799.3 | 800.3 | 799.3 | 800.3 | 300 | 800.30 |
| 2024-01-31 | - | - | - | 794.7 | - | 794.70 |
| 2024-01-30 | - | - | - | 794.7 | - | 794.70 |
| 2024-01-29 | 796 | 796 | 794.4 | 794.7 | 80 | 794.70 |
| 2024-01-26 | 819.4 | 819.4 | 796 | 796 | 30 | 796 |
| 2024-01-25 | 789.4 | 789.4 | 789.4 | 789.4 | 10 | 789.40 |
| 2024-01-24 | 790.7 | 790.7 | 790.7 | 790.7 | 50 | 790.70 |
| 2024-01-23 | 795.1 | 795.1 | 793.9 | 793.9 | 60 | 793.90 |
| 2024-01-22 | 793.4 | 794.7 | 793.4 | 794.7 | 200 | 794.70 |
| 2024-01-19 | 808.4 | 808.4 | 790.8 | 790.8 | 40 | 790.80 |
| 2024-01-18 | 793.4 | 793.4 | 793.4 | 793.4 | 50 | 793.40 |
| 2024-01-17 | - | - | - | 798 | - | 798 |
| 2024-01-16 | 796.9 | 798 | 796.9 | 798 | 40 | 798 |
| 2024-01-15 | 801.1 | 801.1 | 801.1 | 801.1 | 30 | 801.10 |
| 2024-01-12 | 818.8 | 818.8 | 801.5 | 801.5 | 30 | 801.50 |
| 2024-01-11 | - | - | - | 798.5 | - | 798.50 |
| 2024-01-10 | 799.5 | 799.6 | 798.5 | 798.5 | 139,890 | 798.50 |
| 2024-01-09 | 803.1 | 803.1 | 801.9 | 801.9 | 710 | 801.90 |
| 2024-01-05 | 818.9 | 818.9 | 803.8 | 803.8 | 120 | 803.80 |
| 2024-01-04 | 819 | 819 | 811.2 | 811.4 | 5,040 | 811.40 |
分割・併合履歴 ： なし
