- 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | - | - | - | 764 | - | 764 |
| 2024-11-20 | 764 | 764 | 764 | 764 | 10 | 764 |
| 2024-11-19 | - | - | - | 774.5 | - | 774.50 |
| 2024-11-18 | 774.5 | 774.5 | 774.5 | 774.5 | 10 | 774.50 |
| 2024-11-15 | - | - | - | 759.5 | - | 759.50 |
| 2024-11-14 | 758.8 | 759.5 | 758.8 | 759.5 | 170 | 759.50 |
| 2024-11-13 | 760.1 | 760.1 | 760.1 | 760.1 | 10 | 760.10 |
| 2024-11-12 | 849 | 849 | 764.9 | 765.4 | 120 | 765.40 |
| 2024-11-11 | - | - | - | 759 | - | 759 |
| 2024-11-08 | 759 | 759 | 759 | 759 | 10 | 759 |
| 2024-11-07 | 760.4 | 760.4 | 759 | 759 | 2,710 | 759 |
| 2024-11-06 | 760 | 760 | 756.9 | 756.9 | 142,870 | 756.90 |
| 2024-11-05 | 761 | 761 | 759.9 | 760.9 | 82,520 | 760.90 |
| 2024-11-01 | 761.9 | 761.9 | 761.9 | 761.9 | 40 | 761.90 |
| 2024-10-31 | 761 | 761 | 761 | 761 | 10 | 761 |
| 2024-10-30 | 766.3 | 766.6 | 766.3 | 766.6 | 50 | 766.60 |
| 2024-10-29 | 770.4 | 770.4 | 770.4 | 770.4 | 10 | 770.40 |
| 2024-10-28 | 765.5 | 765.5 | 763.6 | 763.6 | 100,010 | 763.60 |
| 2024-10-25 | - | - | - | 768.4 | - | 768.40 |
| 2024-10-24 | 781.4 | 781.4 | 768.4 | 768.4 | 2,530 | 768.40 |
| 2024-10-23 | 766.9 | 766.9 | 766.4 | 766.4 | 143,000 | 766.40 |
| 2024-10-22 | - | - | - | 772.3 | - | 772.30 |
| 2024-10-21 | - | - | - | 772.3 | - | 772.30 |
| 2024-10-18 | - | - | - | 772.3 | - | 772.30 |
| 2024-10-17 | - | - | - | 772.3 | - | 772.30 |
| 2024-10-16 | 772.3 | 772.3 | 772.3 | 772.3 | 10 | 772.30 |
| 2024-10-15 | 769.8 | 769.8 | 769.8 | 769.8 | 400 | 769.80 |
| 2024-10-11 | - | - | - | 766.8 | - | 766.80 |
| 2024-10-10 | 768.4 | 768.4 | 766.8 | 766.8 | 30 | 766.80 |
| 2024-10-09 | 769.7 | 770.1 | 769.7 | 770.1 | 20 | 770.10 |
| 2024-10-08 | 770.4 | 770.4 | 770.4 | 770.4 | 650 | 770.40 |
| 2024-10-07 | 771.5 | 771.5 | 771.1 | 771.2 | 12,510 | 771.20 |
| 2024-10-04 | - | - | - | 773.3 | - | 773.30 |
| 2024-10-03 | - | - | - | 773.3 | - | 773.30 |
| 2024-10-02 | - | - | - | 773.3 | - | 773.30 |
| 2024-10-01 | - | - | - | 773.3 | - | 773.30 |
| 2024-09-30 | - | - | - | 773.3 | - | 773.30 |
| 2024-09-27 | 773.6 | 773.6 | 773.1 | 773.3 | 15,410 | 773.30 |
| 2024-09-26 | 760.2 | 771.6 | 760.2 | 771.6 | 20 | 771.60 |
| 2024-09-25 | - | - | - | 775.2 | - | 775.20 |
| 2024-09-24 | - | - | - | 775.2 | - | 775.20 |
| 2024-09-20 | 775.2 | 775.2 | 775.2 | 775.2 | 12,000 | 775.20 |
| 2024-09-19 | - | - | - | 777.8 | - | 777.80 |
| 2024-09-18 | 777.8 | 777.8 | 777.8 | 777.8 | 10 | 777.80 |
| 2024-09-17 | - | - | - | 779.3 | - | 779.30 |
| 2024-09-13 | 779.3 | 779.3 | 779.3 | 779.3 | 10 | 779.30 |
| 2024-09-12 | - | - | - | 779.5 | - | 779.50 |
| 2024-09-11 | 779.5 | 779.5 | 779.5 | 779.5 | 10 | 779.50 |
| 2024-09-10 | 776.7 | 776.9 | 776.7 | 776.8 | 91,380 | 776.80 |
| 2024-09-09 | 774.4 | 774.4 | 774.4 | 774.4 | 10 | 774.40 |
| 2024-09-06 | 774.4 | 774.4 | 774.4 | 774.4 | 10 | 774.40 |
| 2024-09-05 | - | - | - | 771.8 | - | 771.80 |
| 2024-09-04 | - | - | - | 771.8 | - | 771.80 |
| 2024-09-03 | 771.8 | 771.8 | 771.8 | 771.8 | 20 | 771.80 |
| 2024-09-02 | 774.2 | 774.2 | 771.8 | 771.8 | 50 | 771.80 |
| 2024-08-30 | 815 | 815 | 775 | 775 | 40 | 775 |
| 2024-08-29 | - | - | - | 770 | - | 770 |
| 2024-08-28 | - | - | - | 770 | - | 770 |
| 2024-08-27 | - | - | - | 770 | - | 770 |
| 2024-08-26 | 770 | 770 | 770 | 770 | 10 | 770 |
| 2024-08-23 | - | - | - | 776.6 | - | 776.60 |
| 2024-08-22 | 776.6 | 776.6 | 776.6 | 776.6 | 20 | 776.60 |
| 2024-08-21 | - | - | - | 777.9 | - | 777.90 |
| 2024-08-20 | - | - | - | 777.9 | - | 777.90 |
| 2024-08-19 | - | - | - | 777.9 | - | 777.90 |
| 2024-08-16 | - | - | - | 777.9 | - | 777.90 |
| 2024-08-15 | 777.9 | 777.9 | 777.9 | 777.9 | 20 | 777.90 |
| 2024-08-14 | 791.1 | 791.1 | 791.1 | 791.1 | 10 | 791.10 |
| 2024-08-13 | 776.1 | 776.1 | 776.1 | 776.1 | 80 | 776.10 |
| 2024-08-09 | 774.4 | 774.4 | 773.7 | 773.7 | 450 | 773.70 |
| 2024-08-08 | 774.9 | 774.9 | 774.9 | 774.9 | 10 | 774.90 |
| 2024-08-07 | 763 | 776.5 | 763 | 776.5 | 30 | 776.50 |
| 2024-08-06 | 887.1 | 887.1 | 773.5 | 775 | 40,020 | 775 |
| 2024-08-05 | 761.7 | 782.1 | 761.7 | 782.1 | 89,740 | 782.10 |
| 2024-08-02 | 775.6 | 775.6 | 775.2 | 775.6 | 22,500 | 775.60 |
| 2024-08-01 | 756.3 | 775.7 | 756.3 | 774.8 | 99,120 | 774.80 |
| 2024-07-31 | 771.2 | 771.2 | 771.2 | 771.2 | 40 | 771.20 |
| 2024-07-30 | - | - | - | 766.2 | - | 766.20 |
| 2024-07-29 | - | - | - | 766.2 | - | 766.20 |
| 2024-07-26 | - | - | - | 766.2 | - | 766.20 |
| 2024-07-25 | 763.9 | 766.2 | 763.9 | 766.2 | 40,090 | 766.20 |
| 2024-07-24 | - | - | - | 766.6 | - | 766.60 |
| 2024-07-23 | - | - | - | 766.6 | - | 766.60 |
| 2024-07-22 | 766.6 | 766.6 | 766.6 | 766.6 | 184,810 | 766.60 |
| 2024-07-19 | - | - | - | 769 | - | 769 |
| 2024-07-18 | 769 | 769 | 769 | 769 | 10 | 769 |
| 2024-07-17 | 765.4 | 765.4 | 765.4 | 765.4 | 10 | 765.40 |
| 2024-07-16 | - | - | - | 765.4 | - | 765.40 |
| 2024-07-12 | 772 | 772 | 765.4 | 765.4 | 260 | 765.40 |
| 2024-07-11 | 762.9 | 762.9 | 762.8 | 762.8 | 3,920 | 762.80 |
| 2024-07-10 | - | - | - | 764.1 | - | 764.10 |
| 2024-07-09 | 764.1 | 764.1 | 764.1 | 764.1 | 20 | 764.10 |
| 2024-07-08 | 760.1 | 760.1 | 759.1 | 759.1 | 17,710 | 759.10 |
| 2024-07-05 | 770 | 770 | 757.7 | 757.7 | 250 | 757.70 |
| 2024-07-04 | - | - | - | 756.2 | - | 756.20 |
| 2024-07-03 | 756.2 | 756.2 | 756.2 | 756.2 | 240 | 756.20 |
| 2024-07-02 | 757.5 | 757.5 | 754.5 | 754.9 | 90 | 754.90 |
| 2024-07-01 | 757.9 | 758.2 | 755.2 | 758.2 | 162,750 | 758.20 |
| 2024-06-28 | 774 | 774 | 758.3 | 758.3 | 970 | 758.30 |
| 2024-06-27 | - | - | - | 763.5 | - | 763.50 |
| 2024-06-26 | - | - | - | 763.5 | - | 763.50 |
| 2024-06-25 | - | - | - | 763.5 | - | 763.50 |
| 2024-06-24 | 763.8 | 763.8 | 763.5 | 763.5 | 2,240 | 763.50 |
| 2024-06-21 | 776 | 776 | 763.3 | 763.3 | 20 | 763.30 |
| 2024-06-20 | 762.9 | 762.9 | 762.5 | 762.5 | 2,020 | 762.50 |
| 2024-06-19 | - | - | - | 762.9 | - | 762.90 |
| 2024-06-18 | - | - | - | 762.9 | - | 762.90 |
| 2024-06-17 | - | - | - | 762.9 | - | 762.90 |
| 2024-06-14 | 777 | 777 | 762.9 | 762.9 | 20 | 762.90 |
| 2024-06-13 | 762.2 | 763.9 | 762.2 | 762.9 | 87,000 | 762.90 |
| 2024-06-12 | - | - | - | 759 | - | 759 |
| 2024-06-11 | 782 | 782 | 759 | 759 | 490 | 759 |
| 2024-06-10 | 764.5 | 764.5 | 763.8 | 763.8 | 21,130 | 763.80 |
| 2024-06-07 | 777.8 | 777.8 | 768.8 | 768.8 | 620 | 768.80 |
| 2024-06-06 | 772.5 | 772.5 | 772.5 | 772.5 | 20 | 772.50 |
| 2024-06-05 | - | - | - | 769.1 | - | 769.10 |
| 2024-06-04 | - | - | - | 769.1 | - | 769.10 |
| 2024-06-03 | - | - | - | 769.1 | - | 769.10 |
| 2024-05-31 | 783.6 | 783.6 | 769.1 | 769.1 | 20 | 769.10 |
| 2024-05-30 | 766.7 | 766.7 | 766.7 | 766.7 | 500 | 766.70 |
| 2024-05-29 | - | - | - | 771.8 | - | 771.80 |
| 2024-05-28 | - | - | - | 771.8 | - | 771.80 |
| 2024-05-27 | - | - | - | 771.8 | - | 771.80 |
| 2024-05-24 | 786 | 786 | 771.8 | 771.8 | 60 | 771.80 |
| 2024-05-23 | 775.3 | 775.3 | 775.3 | 775.3 | 40 | 775.30 |
| 2024-05-22 | 777.1 | 777.1 | 777.1 | 777.1 | 40 | 777.10 |
| 2024-05-21 | 776.5 | 776.5 | 776.5 | 776.5 | 10 | 776.50 |
| 2024-05-20 | - | - | - | 780.3 | - | 780.30 |
| 2024-05-17 | 786 | 786 | 780.1 | 780.3 | 170 | 780.30 |
| 2024-05-16 | 782 | 783.2 | 782 | 783.2 | 20 | 783.20 |
| 2024-05-15 | 775.5 | 776.5 | 775.5 | 776.5 | 250 | 776.50 |
| 2024-05-14 | - | - | - | 777 | - | 777 |
| 2024-05-13 | 774.8 | 777 | 774.8 | 777 | 50 | 777 |
| 2024-05-10 | 787 | 787 | 778.9 | 779 | 60 | 779 |
| 2024-05-09 | - | - | - | 781.8 | - | 781.80 |
| 2024-05-08 | - | - | - | 781.8 | - | 781.80 |
| 2024-05-07 | 787 | 787 | 781.8 | 781.8 | 20 | 781.80 |
| 2024-05-02 | 774.5 | 774.5 | 774.5 | 774.5 | 11,130 | 774.50 |
| 2024-05-01 | - | - | - | 770.4 | - | 770.40 |
| 2024-04-30 | - | - | - | 770.4 | - | 770.40 |
| 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
