- 2024年
- 2023年
2246 (NEXT FUNDS) ブルームバーグ 仏国債(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 | 789 | 789 | 770.4 | 770.4 | 20 | 770.40 |
| 2024-04-25 | 775.3 | 775.3 | 775.3 | 775.3 | 10 | 775.30 |
| 2024-04-24 | - | - | - | 775.7 | - | 775.70 |
| 2024-04-23 | - | - | - | 775.7 | - | 775.70 |
| 2024-04-22 | 775.7 | 775.7 | 775.7 | 775.7 | 10 | 775.70 |
| 2024-04-19 | 791 | 791 | 777.7 | 779.7 | 10,580 | 779.70 |
| 2024-04-18 | 779.3 | 779.3 | 779.3 | 779.3 | 40 | 779.30 |
| 2024-04-17 | 778.1 | 778.3 | 777.7 | 778.3 | 40,030 | 778.30 |
| 2024-04-16 | - | - | - | 784.4 | - | 784.40 |
| 2024-04-15 | 784.4 | 784.4 | 784.4 | 784.4 | 570 | 784.40 |
| 2024-04-12 | 794.3 | 794.3 | 780.7 | 780.7 | 20 | 780.70 |
| 2024-04-11 | - | - | - | 782.9 | - | 782.90 |
| 2024-04-10 | - | - | - | 782.9 | - | 782.90 |
| 2024-04-09 | - | - | - | 782.9 | - | 782.90 |
| 2024-04-08 | 782.9 | 782.9 | 782.9 | 782.9 | 10 | 782.90 |
| 2024-04-05 | 788 | 788 | 788 | 788 | 10 | 788 |
| 2024-04-04 | 783 | 785 | 783 | 785 | 30 | 785 |
| 2024-04-03 | 783.5 | 783.5 | 783.5 | 783.5 | 10 | 783.50 |
| 2024-04-02 | - | - | - | 790 | - | 790 |
| 2024-04-01 | - | - | - | 790 | - | 790 |
| 2024-03-29 | 790 | 790 | 790 | 790 | 10 | 790 |
| 2024-03-28 | 788.7 | 790.1 | 788.7 | 789.1 | 110 | 789.10 |
| 2024-03-27 | - | - | - | 789.6 | - | 789.60 |
| 2024-03-26 | 789.6 | 789.6 | 789.6 | 789.6 | 130 | 789.60 |
| 2024-03-25 | - | - | - | 799 | - | 799 |
| 2024-03-22 | 799 | 799 | 799 | 799 | 20 | 799 |
| 2024-03-21 | 786.6 | 786.6 | 786.6 | 786.6 | 20 | 786.60 |
| 2024-03-19 | 808 | 808 | 785.6 | 785.6 | 30 | 785.60 |
| 2024-03-18 | 784.1 | 784.1 | 784.1 | 784.1 | 20 | 784.10 |
| 2024-03-15 | 810 | 810 | 810 | 810 | 20 | 810 |
| 2024-03-14 | - | - | - | 795 | - | 795 |
| 2024-03-13 | - | - | - | 795 | - | 795 |
| 2024-03-12 | - | - | - | 795 | - | 795 |
| 2024-03-11 | 795 | 795 | 795 | 795 | 100 | 795 |
| 2024-03-08 | 795 | 795 | 795 | 795 | 20 | 795 |
| 2024-03-07 | - | - | - | 789 | - | 789 |
| 2024-03-06 | - | - | - | 789 | - | 789 |
| 2024-03-05 | 789 | 789 | 789 | 789 | 10 | 789 |
| 2024-03-04 | - | - | - | 788.4 | - | 788.40 |
| 2024-03-01 | 795 | 795 | 788.4 | 788.4 | 30 | 788.40 |
| 2024-02-29 | - | - | - | 792.5 | - | 792.50 |
| 2024-02-28 | - | - | - | 792.5 | - | 792.50 |
| 2024-02-27 | - | - | - | 792.5 | - | 792.50 |
| 2024-02-26 | 790 | 792.5 | 790 | 792.5 | 30 | 792.50 |
| 2024-02-22 | 787.4 | 787.4 | 787.4 | 787.4 | 10 | 787.40 |
| 2024-02-21 | - | - | - | 791.5 | - | 791.50 |
| 2024-02-20 | - | - | - | 791.5 | - | 791.50 |
| 2024-02-19 | 792.5 | 792.5 | 791.5 | 791.5 | 130 | 791.50 |
| 2024-02-16 | 804 | 804 | 792.9 | 792.9 | 1,930 | 792.90 |
| 2024-02-15 | 795.1 | 795.1 | 794.8 | 794.8 | 30 | 794.80 |
| 2024-02-14 | 789.9 | 789.9 | 788 | 789 | 40 | 789 |
| 2024-02-13 | 794 | 794 | 792.4 | 792.4 | 20 | 792.40 |
| 2024-02-09 | 809 | 809 | 809 | 809 | 20 | 809 |
| 2024-02-08 | - | - | - | 797.4 | - | 797.40 |
| 2024-02-07 | 798.2 | 798.2 | 797.4 | 797.4 | 120 | 797.40 |
| 2024-02-06 | - | - | - | 799 | - | 799 |
| 2024-02-05 | 800 | 800 | 799 | 799 | 40 | 799 |
| 2024-02-02 | 833 | 833 | 804 | 804.8 | 60,160 | 804.80 |
| 2024-02-01 | - | - | - | 803 | - | 803 |
| 2024-01-31 | 803 | 803 | 803 | 803 | 120 | 803 |
| 2024-01-30 | - | - | - | 801.3 | - | 801.30 |
| 2024-01-29 | - | - | - | 801.3 | - | 801.30 |
| 2024-01-26 | 846.9 | 846.9 | 801.3 | 801.3 | 40 | 801.30 |
| 2024-01-25 | 791.8 | 791.8 | 791.8 | 791.8 | 500 | 791.80 |
| 2024-01-24 | - | - | - | 799.3 | - | 799.30 |
| 2024-01-23 | - | - | - | 799.3 | - | 799.30 |
| 2024-01-22 | 799.3 | 799.3 | 799.3 | 799.3 | 250 | 799.30 |
| 2024-01-19 | 845.6 | 845.6 | 794.2 | 794.2 | 30 | 794.20 |
| 2024-01-18 | - | - | - | 800.6 | - | 800.60 |
| 2024-01-17 | - | - | - | 800.6 | - | 800.60 |
| 2024-01-16 | 800.4 | 802.1 | 800.4 | 800.6 | 420 | 800.60 |
| 2024-01-15 | - | - | - | 803.9 | - | 803.90 |
| 2024-01-12 | 832.2 | 832.2 | 803.9 | 803.9 | 110 | 803.90 |
| 2024-01-11 | - | - | - | 802.2 | - | 802.20 |
| 2024-01-10 | 802 | 802.2 | 802 | 802.2 | 520 | 802.20 |
| 2024-01-09 | - | - | - | 806.8 | - | 806.80 |
| 2024-01-05 | 824 | 824 | 806.8 | 806.8 | 20 | 806.80 |
| 2024-01-04 | 824 | 824 | 814.1 | 815 | 600 | 815 |
分割・併合履歴 ： なし
