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 [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 742.8 | 742.8 | 742.8 | 742.8 | 10 | 742.80 |
| 2025-04-03 | - | - | - | 751.9 | - | 751.90 |
| 2025-04-02 | 751.9 | 751.9 | 751.9 | 751.9 | 10 | 751.90 |
| 2025-04-01 | 765.8 | 765.8 | 736.9 | 736.9 | 40 | 736.90 |
| 2025-03-31 | 750.8 | 750.8 | 750.8 | 750.8 | 10 | 750.80 |
| 2025-03-28 | 750.3 | 750.3 | 750.3 | 750.3 | 10 | 750.30 |
| 2025-03-27 | 733 | 735.3 | 733 | 735.3 | 20 | 735.30 |
| 2025-03-26 | 733.2 | 733.2 | 732.9 | 732.9 | 50 | 732.90 |
| 2025-03-25 | 749.5 | 749.5 | 749.5 | 749.5 | 10 | 749.50 |
| 2025-03-24 | 748.6 | 748.6 | 734.5 | 734.5 | 140 | 734.50 |
| 2025-03-21 | 744.6 | 744.6 | 733.6 | 733.6 | 20 | 733.60 |
| 2025-03-19 | 730.3 | 732.4 | 730.3 | 732.4 | 20 | 732.40 |
| 2025-03-18 | - | - | - | 744.9 | - | 744.90 |
| 2025-03-17 | 744.9 | 744.9 | 744.9 | 744.9 | 10 | 744.90 |
| 2025-03-14 | 744.4 | 744.4 | 729.9 | 729.9 | 210 | 729.90 |
| 2025-03-13 | 720.8 | 729.6 | 720.8 | 729.6 | 90 | 729.60 |
| 2025-03-12 | 720.3 | 726.5 | 720.3 | 726.5 | 250 | 726.50 |
| 2025-03-11 | 729 | 733.8 | 729 | 733 | 100 | 733 |
| 2025-03-10 | - | - | - | 732.9 | - | 732.90 |
| 2025-03-07 | 730.8 | 734 | 730.8 | 732.9 | 500 | 732.90 |
| 2025-03-06 | 772 | 772 | 729 | 730.7 | 3,000 | 730.70 |
| 2025-03-05 | 746.9 | 747.5 | 746.8 | 747.4 | 100 | 747.40 |
| 2025-03-04 | - | - | - | 760.2 | - | 760.20 |
| 2025-03-03 | - | - | - | 760.2 | - | 760.20 |
| 2025-02-28 | 759.4 | 760.2 | 759.4 | 760.2 | 30 | 760.20 |
| 2025-02-27 | 757.5 | 757.5 | 757.5 | 757.5 | 10 | 757.50 |
| 2025-02-26 | 756 | 756 | 756 | 756 | 10 | 756 |
| 2025-02-25 | 754.8 | 754.8 | 754.8 | 754.8 | 10 | 754.80 |
| 2025-02-21 | - | - | - | 751.2 | - | 751.20 |
| 2025-02-20 | 767.3 | 767.3 | 751.2 | 751.2 | 30 | 751.20 |
| 2025-02-19 | 752.6 | 752.6 | 752.3 | 752.3 | 110 | 752.30 |
| 2025-02-18 | 754.1 | 754.1 | 752.5 | 752.5 | 120 | 752.50 |
| 2025-02-17 | 760 | 760 | 760 | 760 | 10 | 760 |
| 2025-02-14 | 758.8 | 758.8 | 758.8 | 758.8 | 100 | 758.80 |
| 2025-02-13 | - | - | - | 761 | - | 761 |
| 2025-02-12 | - | - | - | 761 | - | 761 |
| 2025-02-10 | - | - | - | 761 | - | 761 |
| 2025-02-07 | 761 | 761 | 761 | 761 | 10 | 761 |
| 2025-02-06 | - | - | - | 758 | - | 758 |
| 2025-02-05 | - | - | - | 758 | - | 758 |
| 2025-02-04 | 748.2 | 758 | 748.2 | 758 | 80 | 758 |
| 2025-02-03 | 778 | 778 | 778 | 778 | 10 | 778 |
| 2025-01-31 | 777.9 | 777.9 | 752 | 752 | 40 | 752 |
| 2025-01-30 | 749.9 | 749.9 | 749.9 | 749.9 | 10 | 749.90 |
| 2025-01-29 | - | - | - | 753.6 | - | 753.60 |
| 2025-01-28 | - | - | - | 753.6 | - | 753.60 |
| 2025-01-27 | - | - | - | 753.6 | - | 753.60 |
| 2025-01-24 | - | - | - | 753.6 | - | 753.60 |
| 2025-01-23 | 753.6 | 753.6 | 753.6 | 753.6 | 10 | 753.60 |
| 2025-01-22 | - | - | - | 751.2 | - | 751.20 |
| 2025-01-21 | - | - | - | 751.2 | - | 751.20 |
| 2025-01-20 | - | - | - | 751.2 | - | 751.20 |
| 2025-01-17 | 751.2 | 751.2 | 751.2 | 751.2 | 50 | 751.20 |
| 2025-01-16 | - | - | - | 744.2 | - | 744.20 |
| 2025-01-15 | 748.5 | 748.5 | 744.2 | 744.2 | 90,830 | 744.20 |
| 2025-01-14 | - | - | - | 767.7 | - | 767.70 |
| 2025-01-10 | 767.7 | 767.7 | 767.7 | 767.7 | 10 | 767.70 |
| 2025-01-09 | 748.7 | 752.7 | 748.7 | 752.7 | 2,230 | 752.70 |
| 2025-01-08 | 771.6 | 771.6 | 753.7 | 753.7 | 30 | 753.70 |
| 2025-01-07 | 793.5 | 793.5 | 756.6 | 756.6 | 30 | 756.60 |
| 2025-01-06 | - | - | - | 763.5 | - | 763.50 |
分割・併合履歴 ： なし