- 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 [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 815 | 815.5 | 815 | 815.5 | 20 | 815.50 |
| 2023-12-28 | 818.5 | 818.5 | 818 | 818 | 60 | 818 |
| 2023-12-27 | - | - | - | 813 | - | 813 |
| 2023-12-26 | 812.6 | 813 | 812.6 | 813 | 60 | 813 |
| 2023-12-25 | 901.8 | 901.8 | 813.9 | 814 | 480 | 814 |
| 2023-12-22 | 813.2 | 813.3 | 811.4 | 811.8 | 6,040 | 811.80 |
| 2023-12-21 | 813.8 | 815.3 | 813.4 | 813.4 | 140 | 813.40 |
| 2023-12-20 | 823.3 | 823.3 | 811.9 | 811.9 | 60 | 811.90 |
| 2023-12-19 | 809.2 | 809.2 | 808.3 | 808.3 | 420 | 808.30 |
| 2023-12-18 | 808.5 | 811.2 | 808.5 | 811.2 | 320 | 811.20 |
| 2023-12-15 | 802.6 | 802.6 | 802.6 | 802.6 | 10 | 802.60 |
| 2023-12-14 | 814.4 | 814.4 | 806.6 | 806.6 | 260 | 806.60 |
| 2023-12-13 | 799.4 | 799.4 | 799.4 | 799.4 | 20 | 799.40 |
| 2023-12-12 | - | - | - | 799.4 | - | 799.40 |
| 2023-12-11 | - | - | - | 799.4 | - | 799.40 |
| 2023-12-08 | 815 | 815 | 799.4 | 799.4 | 30 | 799.40 |
| 2023-12-07 | 800 | 800.2 | 800 | 800 | 30 | 800 |
| 2023-12-06 | 798 | 798 | 798 | 798 | 10 | 798 |
| 2023-12-05 | - | - | - | 794.8 | - | 794.80 |
| 2023-12-04 | 821 | 821 | 794.5 | 794.8 | 30 | 794.80 |
| 2023-12-01 | 791 | 791 | 791 | 791 | 20 | 791 |
| 2023-11-30 | - | - | - | 789.4 | - | 789.40 |
| 2023-11-29 | 789.4 | 789.4 | 789.4 | 789.4 | 10 | 789.40 |
| 2023-11-28 | - | - | - | 779.3 | - | 779.30 |
| 2023-11-27 | 779.3 | 779.3 | 779.3 | 779.3 | 10 | 779.30 |
| 2023-11-24 | - | - | - | 781.2 | - | 781.20 |
| 2023-11-22 | 781.2 | 781.2 | 781.2 | 781.2 | 50 | 781.20 |
| 2023-11-21 | 783 | 783.2 | 782.9 | 782.9 | 2,110 | 782.90 |
| 2023-11-20 | 842.8 | 842.8 | 782 | 782.1 | 120 | 782.10 |
| 2023-11-17 | 796 | 796 | 782.8 | 782.8 | 90 | 782.80 |
| 2023-11-16 | 796.6 | 796.6 | 781 | 781 | 50 | 781 |
| 2023-11-15 | 784.8 | 784.8 | 781.6 | 781.6 | 30 | 781.60 |
| 2023-11-14 | 784.5 | 784.5 | 775.9 | 775.9 | 1,070 | 775.90 |
| 2023-11-13 | 774.9 | 774.9 | 773.8 | 774.5 | 30 | 774.50 |
| 2023-11-10 | - | - | - | 780.7 | - | 780.70 |
| 2023-11-09 | 784.9 | 784.9 | 780.7 | 780.7 | 310 | 780.70 |
| 2023-11-08 | 784.8 | 784.8 | 784.8 | 784.8 | 10 | 784.80 |
| 2023-11-07 | 773.8 | 773.8 | 773.8 | 773.8 | 10 | 773.80 |
| 2023-11-06 | 784.9 | 785 | 784.9 | 785 | 20 | 785 |
| 2023-11-02 | 784.5 | 784.5 | 776 | 776 | 3,580 | 776 |
| 2023-11-01 | 784.8 | 784.8 | 769.5 | 769.5 | 20 | 769.50 |
| 2023-10-31 | 784.8 | 784.8 | 784.8 | 784.8 | 10 | 784.80 |
| 2023-10-30 | 780 | 780 | 769.8 | 769.8 | 20 | 769.80 |
| 2023-10-27 | - | - | - | 765 | - | 765 |
| 2023-10-26 | 765.1 | 765.1 | 765 | 765 | 130 | 765 |
| 2023-10-25 | - | - | - | 764.8 | - | 764.80 |
| 2023-10-24 | - | - | - | 764.8 | - | 764.80 |
| 2023-10-23 | - | - | - | 764.8 | - | 764.80 |
| 2023-10-20 | 764.8 | 764.8 | 764.8 | 764.8 | 10 | 764.80 |
| 2023-10-19 | 764.9 | 764.9 | 764.9 | 764.9 | 10 | 764.90 |
| 2023-10-18 | - | - | - | 770.6 | - | 770.60 |
| 2023-10-17 | 770.6 | 770.6 | 770.6 | 770.6 | 10 | 770.60 |
| 2023-10-16 | 776.2 | 776.2 | 773.3 | 774.3 | 40 | 774.30 |
| 2023-10-13 | 771 | 772.6 | 771 | 772.6 | 490 | 772.60 |
| 2023-10-12 | - | - | - | 774 | - | 774 |
| 2023-10-11 | 774 | 774 | 774 | 774 | 50 | 774 |
| 2023-10-10 | 774.8 | 774.8 | 773 | 774.5 | 70 | 774.50 |
| 2023-10-06 | 767.6 | 767.7 | 766 | 767.7 | 210 | 767.70 |
| 2023-10-05 | 765.8 | 766.1 | 765.8 | 766.1 | 150 | 766.10 |
| 2023-10-04 | 751.4 | 760.6 | 751.4 | 760.6 | 120 | 760.60 |
| 2023-10-03 | 764 | 765.7 | 764 | 764 | 490 | 764 |
| 2023-10-02 | 809.3 | 809.3 | 766.5 | 767.7 | 142,660 | 767.70 |
| 2023-09-29 | 764.9 | 764.9 | 764.3 | 764.3 | 142,380 | 764.30 |
| 2023-09-28 | 768.9 | 769.1 | 767.7 | 769.1 | 150 | 769.10 |
| 2023-09-27 | - | - | - | 771.1 | - | 771.10 |
| 2023-09-26 | 771.6 | 771.6 | 771 | 771.1 | 160 | 771.10 |
| 2023-09-25 | 774.9 | 775.3 | 774.9 | 775.3 | 420 | 775.30 |
| 2023-09-22 | 879.1 | 879.1 | 774 | 775.4 | 2,210 | 775.40 |
| 2023-09-21 | 789.9 | 789.9 | 773.4 | 774.1 | 490 | 774.10 |
| 2023-09-20 | 793.1 | 793.1 | 773.4 | 774.9 | 130 | 774.90 |
| 2023-09-19 | 780.1 | 780.1 | 775.7 | 778.1 | 400 | 778.10 |
| 2023-09-15 | 813.2 | 813.2 | 783.3 | 784.1 | 140,370 | 784.10 |
| 2023-09-14 | 796.3 | 796.3 | 782.5 | 783.2 | 30 | 783.20 |
| 2023-09-13 | 797.9 | 797.9 | 780.6 | 781.3 | 30 | 781.30 |
| 2023-09-12 | 781.3 | 782.9 | 781.3 | 782.9 | 1,400 | 782.90 |
| 2023-09-11 | - | - | - | 786.2 | - | 786.20 |
| 2023-09-08 | 784 | 786.2 | 784 | 786.2 | 290 | 786.20 |
| 2023-09-07 | 800.6 | 800.6 | 780.2 | 780.2 | 120 | 780.20 |
| 2023-09-06 | 784.6 | 785.6 | 782.8 | 785.6 | 5,990 | 785.60 |
| 2023-09-05 | 787.3 | 787.3 | 787.3 | 787.3 | 10 | 787.30 |
| 2023-09-04 | 799.8 | 799.8 | 788.3 | 788.3 | 130 | 788.30 |
| 2023-09-01 | 778.6 | 791.2 | 778.6 | 791.2 | 30 | 791.20 |
| 2023-08-31 | 786.3 | 787.8 | 786.3 | 787.8 | 200 | 787.80 |
| 2023-08-30 | 799.9 | 799.9 | 787.7 | 787.7 | 30 | 787.70 |
| 2023-08-29 | 799.8 | 799.8 | 788.1 | 788.6 | 170 | 788.60 |
| 2023-08-28 | 799.8 | 799.8 | 788.2 | 788.2 | 20 | 788.20 |
| 2023-08-25 | 789.1 | 789.2 | 789.1 | 789.2 | 110 | 789.20 |
| 2023-08-24 | 797.7 | 797.7 | 789.1 | 789.1 | 60 | 789.10 |
| 2023-08-23 | 796.1 | 796.1 | 782 | 782.7 | 150 | 782.70 |
| 2023-08-22 | 796.9 | 796.9 | 780.7 | 781.1 | 350 | 781.10 |
| 2023-08-21 | 811.7 | 811.7 | 781.9 | 781.9 | 130 | 781.90 |
| 2023-08-18 | 786 | 786 | 780 | 781.7 | 420 | 781.70 |
| 2023-08-17 | 789.9 | 789.9 | 780 | 780.1 | 740 | 780.10 |
| 2023-08-16 | 798.9 | 798.9 | 781.1 | 781.6 | 390 | 781.60 |
| 2023-08-15 | 815 | 815 | 783.6 | 783.9 | 210 | 783.90 |
| 2023-08-14 | 825.5 | 825.5 | 783.4 | 785 | 250 | 785 |
| 2023-08-10 | 810.5 | 810.5 | 810.5 | 810.5 | 10 | 810.50 |
| 2023-08-09 | 804.4 | 804.4 | 792.8 | 795.5 | 5,210 | 795.50 |
| 2023-08-08 | 805.1 | 805.1 | 787.9 | 789.4 | 400 | 789.40 |
| 2023-08-07 | 789.9 | 790.1 | 788.2 | 790.1 | 850 | 790.10 |
| 2023-08-04 | 787 | 787 | 787 | 787 | 630 | 787 |
| 2023-08-03 | 790.6 | 790.6 | 789.2 | 789.2 | 220 | 789.20 |
| 2023-08-02 | 808.1 | 808.1 | 789.5 | 789.9 | 1,890 | 789.90 |
| 2023-08-01 | 824.7 | 824.7 | 791.2 | 793.1 | 1,170 | 793.10 |
| 2023-07-31 | 809.7 | 809.7 | 809.7 | 809.7 | 10 | 809.70 |
| 2023-07-28 | - | - | - | 794.7 | - | 794.70 |
| 2023-07-27 | 811.4 | 811.4 | 781.4 | 794.7 | 130 | 794.70 |
| 2023-07-26 | 809.2 | 809.2 | 796.4 | 796.4 | 60 | 796.40 |
| 2023-07-25 | 794.2 | 794.2 | 794.2 | 794.2 | 50 | 794.20 |
| 2023-07-24 | - | - | - | 798.1 | - | 798.10 |
| 2023-07-21 | - | - | - | 798.1 | - | 798.10 |
| 2023-07-20 | 796.1 | 798.1 | 796.1 | 798.1 | 1,680 | 798.10 |
| 2023-07-19 | 810 | 810 | 810 | 810 | 10 | 810 |
| 2023-07-18 | 808 | 808 | 794.7 | 795 | 120 | 795 |
| 2023-07-14 | 791.9 | 793.8 | 791.9 | 793 | 50,170 | 793 |
| 2023-07-13 | - | - | - | 783.5 | - | 783.50 |
| 2023-07-12 | 784 | 784 | 783.5 | 783.5 | 110 | 783.50 |
| 2023-07-11 | 784 | 784.6 | 784 | 784.6 | 200 | 784.60 |
| 2023-07-10 | - | - | - | 785.3 | - | 785.30 |
| 2023-07-07 | 791 | 791 | 784.9 | 785.3 | 1,670 | 785.30 |
| 2023-07-06 | 791.9 | 791.9 | 790.9 | 791 | 1,400 | 791 |
| 2023-07-05 | 795 | 795 | 794.8 | 794.8 | 240 | 794.80 |
| 2023-07-04 | 795 | 795.1 | 795 | 795.1 | 40 | 795.10 |
| 2023-07-03 | - | - | - | 795.5 | - | 795.50 |
| 2023-06-30 | 795.5 | 795.5 | 795.5 | 795.5 | 10 | 795.50 |
| 2023-06-29 | 803.3 | 803.4 | 802 | 802 | 1,110 | 802 |
| 2023-06-28 | 800.7 | 800.7 | 800.7 | 800.7 | 10 | 800.70 |
| 2023-06-27 | - | - | - | 797 | - | 797 |
| 2023-06-26 | - | - | - | 797 | - | 797 |
| 2023-06-23 | - | - | - | 797 | - | 797 |
| 2023-06-22 | 797 | 797 | 797 | 797 | 10 | 797 |
| 2023-06-21 | - | - | - | 793 | - | 793 |
| 2023-06-20 | 793 | 793 | 793 | 793 | 60 | 793 |
| 2023-06-19 | - | - | - | 792.1 | - | 792.10 |
| 2023-06-16 | 794.3 | 794.3 | 792.1 | 792.1 | 90 | 792.10 |
| 2023-06-15 | 797 | 797 | 794.1 | 794.1 | 130 | 794.10 |
| 2023-06-14 | 798 | 798 | 798 | 798 | 90 | 798 |
| 2023-06-13 | - | - | - | 812 | - | 812 |
| 2023-06-12 | 812 | 812 | 812 | 812 | 10 | 812 |
| 2023-06-09 | 815.1 | 815.1 | 797 | 797 | 20 | 797 |
| 2023-06-08 | 800.1 | 800.1 | 800.1 | 800.1 | 40 | 800.10 |
| 2023-06-07 | - | - | - | 801.7 | - | 801.70 |
| 2023-06-06 | 801.7 | 801.7 | 801.7 | 801.7 | 10 | 801.70 |
| 2023-06-05 | 806.3 | 806.3 | 806.3 | 806.3 | 50 | 806.30 |
| 2023-06-02 | - | - | - | 796.5 | - | 796.50 |
| 2023-06-01 | - | - | - | 796.5 | - | 796.50 |
| 2023-05-31 | - | - | - | 796.5 | - | 796.50 |
| 2023-05-30 | 796.5 | 796.5 | 796.5 | 796.5 | 100 | 796.50 |
| 2023-05-29 | 797 | 797 | 797 | 797 | 110 | 797 |
| 2023-05-26 | - | - | - | 797 | - | 797 |
| 2023-05-25 | 799.4 | 799.4 | 797 | 797 | 110 | 797 |
| 2023-05-24 | 799.1 | 799.4 | 799.1 | 799.4 | 80 | 799.40 |
| 2023-05-23 | 799.1 | 799.1 | 799 | 799 | 250 | 799 |
| 2023-05-22 | - | - | - | 798.6 | - | 798.60 |
| 2023-05-19 | 827.1 | 827.1 | 798.6 | 798.6 | 120 | 798.60 |
| 2023-05-18 | 822.7 | 822.7 | 811.8 | 812.1 | 70 | 812.10 |
| 2023-05-17 | - | - | - | 807.7 | - | 807.70 |
| 2023-05-16 | 807.7 | 807.7 | 807.7 | 807.7 | 10 | 807.70 |
| 2023-05-15 | - | - | - | 812.9 | - | 812.90 |
| 2023-05-12 | 914.1 | 914.1 | 812.4 | 812.9 | 40 | 812.90 |
| 2023-05-11 | 809.1 | 809.1 | 809.1 | 809.1 | 10 | 809.10 |
| 2023-05-10 | - | - | - | 808 | - | 808 |
| 2023-05-09 | 808 | 808 | 808 | 808 | 80 | 808 |
| 2023-05-08 | - | - | - | 803 | - | 803 |
| 2023-05-02 | 803 | 803 | 803 | 803 | 20 | 803 |
| 2023-05-01 | - | - | - | 811.5 | - | 811.50 |
| 2023-04-28 | 812 | 812 | 811.5 | 811.5 | 30 | 811.50 |
| 2023-04-27 | 808 | 808 | 797 | 797 | 270 | 797 |
| 2023-04-26 | 900 | 900 | 805 | 805 | 30 | 805 |
分割・併合履歴 ： なし
