- 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 766.5 | 766.5 | 766.5 | 766.5 | 10 | 766.50 |
| 2024-11-20 | 766.4 | 766.4 | 766.4 | 766.4 | 10 | 766.40 |
| 2024-11-19 | 767.4 | 767.4 | 767.4 | 767.4 | 10 | 767.40 |
| 2024-11-18 | 769.9 | 769.9 | 768.6 | 768.6 | 20 | 768.60 |
| 2024-11-15 | 765.3 | 765.4 | 765.3 | 765.4 | 100 | 765.40 |
| 2024-11-14 | 762.1 | 762.1 | 762.1 | 762.1 | 20 | 762.10 |
| 2024-11-13 | 765.2 | 765.2 | 764.7 | 764.7 | 320 | 764.70 |
| 2024-11-12 | 769.1 | 769.1 | 769.1 | 769.1 | 10 | 769.10 |
| 2024-11-11 | 765 | 765.7 | 765 | 765.7 | 70 | 765.70 |
| 2024-11-08 | - | - | - | 763.8 | - | 763.80 |
| 2024-11-07 | 762.9 | 763.8 | 762.9 | 763.8 | 60 | 763.80 |
| 2024-11-06 | 763.7 | 764 | 760 | 760 | 160 | 760 |
| 2024-11-05 | 765 | 765 | 763.6 | 763.6 | 360 | 763.60 |
| 2024-11-01 | 793.3 | 793.3 | 764.7 | 764.7 | 1,080 | 764.70 |
| 2024-10-31 | 763.3 | 763.3 | 763.3 | 763.3 | 15,000 | 763.30 |
| 2024-10-30 | 770.8 | 771.5 | 770.8 | 771.5 | 120 | 771.50 |
| 2024-10-29 | - | - | - | 769.3 | - | 769.30 |
| 2024-10-28 | 768.9 | 769.3 | 768.3 | 769.3 | 20,060 | 769.30 |
| 2024-10-25 | - | - | - | 771.1 | - | 771.10 |
| 2024-10-24 | 771.1 | 771.1 | 771.1 | 771.1 | 60 | 771.10 |
| 2024-10-23 | - | - | - | 776.7 | - | 776.70 |
| 2024-10-22 | - | - | - | 776.7 | - | 776.70 |
| 2024-10-21 | - | - | - | 776.7 | - | 776.70 |
| 2024-10-18 | 778.3 | 778.3 | 776.7 | 776.7 | 150 | 776.70 |
| 2024-10-17 | - | - | - | 776.7 | - | 776.70 |
| 2024-10-16 | 776.7 | 776.7 | 776.7 | 776.7 | 10 | 776.70 |
| 2024-10-15 | 773.6 | 773.7 | 773.6 | 773.7 | 20 | 773.70 |
| 2024-10-11 | 775.2 | 775.2 | 775.2 | 775.2 | 10 | 775.20 |
| 2024-10-10 | 774.6 | 774.6 | 773.4 | 773.6 | 13,020 | 773.60 |
| 2024-10-09 | - | - | - | 780.9 | - | 780.90 |
| 2024-10-08 | - | - | - | 780.9 | - | 780.90 |
| 2024-10-07 | - | - | - | 780.9 | - | 780.90 |
| 2024-10-04 | 780.9 | 780.9 | 780.9 | 780.9 | 400 | 780.90 |
| 2024-10-03 | 795 | 795 | 784.5 | 784.5 | 20 | 784.50 |
| 2024-10-02 | - | - | - | 780 | - | 780 |
| 2024-10-01 | - | - | - | 780 | - | 780 |
| 2024-09-30 | - | - | - | 780 | - | 780 |
| 2024-09-27 | - | - | - | 780 | - | 780 |
| 2024-09-26 | 768.8 | 780 | 768.8 | 780 | 420 | 780 |
| 2024-09-25 | - | - | - | 778.9 | - | 778.90 |
| 2024-09-24 | - | - | - | 778.9 | - | 778.90 |
| 2024-09-20 | 779.2 | 779.2 | 778.9 | 778.9 | 18,620 | 778.90 |
| 2024-09-19 | - | - | - | 782.2 | - | 782.20 |
| 2024-09-18 | - | - | - | 782.2 | - | 782.20 |
| 2024-09-17 | 782.2 | 782.2 | 782.2 | 782.2 | 80,000 | 782.20 |
| 2024-09-13 | 782.2 | 782.4 | 782.2 | 782.4 | 1,080 | 782.40 |
| 2024-09-12 | - | - | - | 777.6 | - | 777.60 |
| 2024-09-11 | - | - | - | 777.6 | - | 777.60 |
| 2024-09-10 | - | - | - | 777.6 | - | 777.60 |
| 2024-09-09 | 767 | 777.6 | 767 | 777.6 | 70 | 777.60 |
| 2024-09-06 | 782 | 782 | 782 | 782 | 10 | 782 |
| 2024-09-05 | 778.7 | 778.7 | 778.7 | 778.7 | 20,010 | 778.70 |
| 2024-09-04 | 777.4 | 780.5 | 777.4 | 780.5 | 20 | 780.50 |
| 2024-09-03 | 776.4 | 776.4 | 776 | 776 | 180 | 776 |
| 2024-09-02 | 777.2 | 777.2 | 777.2 | 777.2 | 40 | 777.20 |
| 2024-08-30 | 847.9 | 847.9 | 780.2 | 780.2 | 40 | 780.20 |
| 2024-08-29 | - | - | - | 783.4 | - | 783.40 |
| 2024-08-28 | - | - | - | 783.4 | - | 783.40 |
| 2024-08-27 | - | - | - | 783.4 | - | 783.40 |
| 2024-08-26 | 783.4 | 783.4 | 783.4 | 783.4 | 100 | 783.40 |
| 2024-08-23 | 768.4 | 781.2 | 768.4 | 781.2 | 60 | 781.20 |
| 2024-08-22 | 783.1 | 783.1 | 783.1 | 783.1 | 280 | 783.10 |
| 2024-08-21 | - | - | - | 781.3 | - | 781.30 |
| 2024-08-20 | - | - | - | 781.3 | - | 781.30 |
| 2024-08-19 | 781.4 | 781.4 | 781.3 | 781.3 | 700 | 781.30 |
| 2024-08-16 | - | - | - | 784.5 | - | 784.50 |
| 2024-08-15 | 784.5 | 784.5 | 784.5 | 784.5 | 800 | 784.50 |
| 2024-08-14 | 785.2 | 785.2 | 785.2 | 785.2 | 10 | 785.20 |
| 2024-08-13 | 782.4 | 782.9 | 782.4 | 782.9 | 80 | 782.90 |
| 2024-08-09 | 781.3 | 781.3 | 781.3 | 781.3 | 40 | 781.30 |
| 2024-08-08 | 782.1 | 782.1 | 782.1 | 782.1 | 10 | 782.10 |
| 2024-08-07 | 766.2 | 784.5 | 766.2 | 783.2 | 20,030 | 783.20 |
| 2024-08-06 | 908.6 | 908.6 | 781.2 | 781.2 | 40 | 781.20 |
| 2024-08-05 | 766.4 | 789.3 | 766.4 | 788.6 | 50,460 | 788.60 |
| 2024-08-02 | 780.6 | 782 | 780.6 | 781.4 | 50,090 | 781.40 |
| 2024-08-01 | 759 | 780.1 | 759 | 780 | 100,100 | 780 |
| 2024-07-31 | 774.5 | 776 | 768.5 | 776 | 110 | 776 |
| 2024-07-30 | - | - | - | 773 | - | 773 |
| 2024-07-29 | 759.3 | 773.7 | 759.3 | 773 | 196,950 | 773 |
| 2024-07-26 | - | - | - | 769 | - | 769 |
| 2024-07-25 | 769.9 | 769.9 | 769 | 769 | 1,140 | 769 |
| 2024-07-24 | 777 | 777 | 777 | 777 | 20 | 777 |
| 2024-07-23 | 776.9 | 776.9 | 776.9 | 776.9 | 10 | 776.90 |
| 2024-07-22 | 770.8 | 770.8 | 770.8 | 770.8 | 210 | 770.80 |
| 2024-07-19 | 776.9 | 776.9 | 770.4 | 770.4 | 1,030 | 770.40 |
| 2024-07-18 | 771.1 | 772.1 | 771.1 | 772.1 | 447,710 | 772.10 |
| 2024-07-17 | 774.2 | 774.2 | 774.2 | 774.2 | 10 | 774.20 |
| 2024-07-16 | - | - | - | 767.6 | - | 767.60 |
| 2024-07-12 | 775.8 | 775.8 | 767.6 | 767.6 | 290 | 767.60 |
| 2024-07-11 | 765 | 765 | 764.1 | 764.1 | 50 | 764.10 |
| 2024-07-10 | - | - | - | 765.7 | - | 765.70 |
| 2024-07-09 | 775.9 | 775.9 | 765.7 | 765.7 | 160,010 | 765.70 |
| 2024-07-08 | 775.9 | 775.9 | 763.3 | 763.3 | 113,200 | 763.30 |
| 2024-07-05 | 776.9 | 776.9 | 762.2 | 762.2 | 20 | 762.20 |
| 2024-07-04 | 776.9 | 776.9 | 763.4 | 763.4 | 900 | 763.40 |
| 2024-07-03 | 762.5 | 762.5 | 762.3 | 762.3 | 30 | 762.30 |
| 2024-07-02 | 776.9 | 776.9 | 776.9 | 776.9 | 10 | 776.90 |
| 2024-07-01 | 765.2 | 780.9 | 765.2 | 766.1 | 90 | 766.10 |
| 2024-06-28 | 780.9 | 780.9 | 780.9 | 780.9 | 10 | 780.90 |
| 2024-06-27 | - | - | - | 772.9 | - | 772.90 |
| 2024-06-26 | - | - | - | 772.9 | - | 772.90 |
| 2024-06-25 | - | - | - | 772.9 | - | 772.90 |
| 2024-06-24 | 772.9 | 772.9 | 772.9 | 772.9 | 1,960 | 772.90 |
| 2024-06-21 | 774.6 | 774.6 | 774.6 | 774.6 | 10 | 774.60 |
| 2024-06-20 | 758.4 | 773.2 | 758.4 | 773.2 | 1,980 | 773.20 |
| 2024-06-19 | - | - | - | 773.4 | - | 773.40 |
| 2024-06-18 | 771.3 | 773.4 | 771.3 | 773.4 | 190 | 773.40 |
| 2024-06-17 | 774.3 | 774.3 | 773.7 | 773.7 | 210 | 773.70 |
| 2024-06-14 | 774.9 | 774.9 | 768.2 | 768.2 | 260 | 768.20 |
| 2024-06-13 | 764.1 | 764.1 | 764.1 | 764.1 | 660 | 764.10 |
| 2024-06-12 | - | - | - | 763.6 | - | 763.60 |
| 2024-06-11 | - | - | - | 763.6 | - | 763.60 |
| 2024-06-10 | - | - | - | 763.6 | - | 763.60 |
| 2024-06-07 | 778.9 | 778.9 | 763.6 | 763.6 | 680 | 763.60 |
| 2024-06-06 | 751.7 | 767.1 | 751.7 | 767.1 | 2,860 | 767.10 |
| 2024-06-05 | - | - | - | 769.4 | - | 769.40 |
| 2024-06-04 | - | - | - | 769.4 | - | 769.40 |
| 2024-06-03 | 769.4 | 769.4 | 769.4 | 769.4 | 10 | 769.40 |
| 2024-05-31 | 769.4 | 769.4 | 760.4 | 760.4 | 20 | 760.40 |
| 2024-05-30 | 760 | 760 | 759.5 | 759.5 | 110 | 759.50 |
| 2024-05-29 | 764.5 | 764.5 | 763 | 763 | 250 | 763 |
| 2024-05-28 | 767.6 | 767.6 | 766.5 | 766.8 | 310 | 766.80 |
| 2024-05-27 | 766.6 | 766.6 | 766.6 | 766.6 | 60 | 766.60 |
| 2024-05-24 | 780.1 | 780.1 | 765.8 | 766.8 | 120 | 766.80 |
| 2024-05-23 | 781.9 | 781.9 | 768.5 | 768.6 | 70 | 768.60 |
| 2024-05-22 | 771.2 | 771.2 | 770.1 | 770.1 | 60 | 770.10 |
| 2024-05-21 | 769.8 | 770.7 | 769.8 | 770.7 | 50 | 770.70 |
| 2024-05-20 | 781.9 | 781.9 | 759.2 | 770.5 | 3,040 | 770.50 |
| 2024-05-17 | 783.9 | 783.9 | 773 | 773 | 340 | 773 |
| 2024-05-16 | 777 | 777.2 | 777 | 777.2 | 350 | 777.20 |
| 2024-05-15 | 770.1 | 770.3 | 770.1 | 770.3 | 350 | 770.30 |
| 2024-05-14 | 770.5 | 770.5 | 770.5 | 770.5 | 100 | 770.50 |
| 2024-05-13 | 808 | 808 | 771 | 771 | 1,080 | 771 |
| 2024-05-10 | 773.9 | 774 | 773.6 | 773.6 | 50 | 773.60 |
| 2024-05-09 | 771.9 | 771.9 | 771.9 | 771.9 | 10 | 771.90 |
| 2024-05-08 | - | - | - | 775.8 | - | 775.80 |
| 2024-05-07 | 765 | 775.8 | 765 | 775.8 | 200 | 775.80 |
| 2024-05-02 | 764.4 | 769.1 | 764.4 | 769.1 | 670 | 769.10 |
| 2024-05-01 | 758.1 | 766.6 | 758.1 | 766.1 | 470 | 766.10 |
| 2024-04-30 | 779.1 | 779.1 | 770.7 | 771.7 | 270 | 771.70 |
| 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
