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 [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 729.9 | 729.9 | 729.9 | 729.9 | 10 | 729.90 |
| 2025-04-03 | - | - | - | 739.1 | - | 739.10 |
| 2025-04-02 | - | - | - | 739.1 | - | 739.10 |
| 2025-04-01 | 749.3 | 749.3 | 739.1 | 739.1 | 90 | 739.10 |
| 2025-03-31 | 766.6 | 766.6 | 741.4 | 741.4 | 100 | 741.40 |
| 2025-03-28 | - | - | - | 736.6 | - | 736.60 |
| 2025-03-27 | 736.6 | 736.6 | 736.6 | 736.6 | 10 | 736.60 |
| 2025-03-26 | 735.1 | 735.1 | 735.1 | 735.1 | 100 | 735.10 |
| 2025-03-25 | - | - | - | 734.7 | - | 734.70 |
| 2025-03-24 | - | - | - | 734.7 | - | 734.70 |
| 2025-03-21 | - | - | - | 734.7 | - | 734.70 |
| 2025-03-19 | 734.7 | 734.7 | 734.7 | 734.7 | 10 | 734.70 |
| 2025-03-18 | 734.3 | 734.3 | 734.3 | 734.3 | 10 | 734.30 |
| 2025-03-17 | - | - | - | 732.4 | - | 732.40 |
| 2025-03-14 | - | - | - | 732.4 | - | 732.40 |
| 2025-03-13 | 746.2 | 746.2 | 732.4 | 732.4 | 30 | 732.40 |
| 2025-03-12 | - | - | - | 731.2 | - | 731.20 |
| 2025-03-11 | 731.2 | 731.2 | 731.2 | 731.2 | 10 | 731.20 |
| 2025-03-10 | 756.9 | 756.9 | 729.9 | 729.9 | 296,240 | 729.90 |
| 2025-03-07 | 730.9 | 775.9 | 730.9 | 732.9 | 430 | 732.90 |
| 2025-03-06 | 818.7 | 818.7 | 730.3 | 730.4 | 490 | 730.40 |
| 2025-03-05 | 749.6 | 750.4 | 749.6 | 749.9 | 6,810 | 749.90 |
| 2025-03-04 | - | - | - | 757.9 | - | 757.90 |
| 2025-03-03 | - | - | - | 757.9 | - | 757.90 |
| 2025-02-28 | - | - | - | 757.9 | - | 757.90 |
| 2025-02-27 | 757.4 | 757.9 | 757.4 | 757.9 | 90 | 757.90 |
| 2025-02-26 | 756 | 756 | 756 | 756 | 100 | 756 |
| 2025-02-25 | 753 | 753 | 753 | 753 | 10 | 753 |
| 2025-02-21 | - | - | - | 751.7 | - | 751.70 |
| 2025-02-20 | 751.7 | 751.7 | 751.7 | 751.7 | 10 | 751.70 |
| 2025-02-19 | - | - | - | 754.1 | - | 754.10 |
| 2025-02-18 | - | - | - | 754.1 | - | 754.10 |
| 2025-02-17 | 748.8 | 754.1 | 748.8 | 754.1 | 50 | 754.10 |
| 2025-02-14 | - | - | - | 760 | - | 760 |
| 2025-02-13 | - | - | - | 760 | - | 760 |
| 2025-02-12 | - | - | - | 760 | - | 760 |
| 2025-02-10 | 760 | 760 | 760 | 760 | 10 | 760 |
| 2025-02-07 | 759.5 | 759.5 | 759.5 | 759.5 | 10 | 759.50 |
| 2025-02-06 | - | - | - | 751.8 | - | 751.80 |
| 2025-02-05 | - | - | - | 751.8 | - | 751.80 |
| 2025-02-04 | - | - | - | 751.8 | - | 751.80 |
| 2025-02-03 | 751 | 751.9 | 751 | 751.8 | 20,520 | 751.80 |
| 2025-01-31 | - | - | - | 746.6 | - | 746.60 |
| 2025-01-30 | 748 | 748 | 746.6 | 746.6 | 90 | 746.60 |
| 2025-01-29 | - | - | - | 747.9 | - | 747.90 |
| 2025-01-28 | 747.9 | 747.9 | 747.9 | 747.9 | 100 | 747.90 |
| 2025-01-27 | 747.6 | 747.6 | 747.6 | 747.6 | 20 | 747.60 |
| 2025-01-24 | - | - | - | 748.1 | - | 748.10 |
| 2025-01-23 | 748.1 | 748.1 | 748.1 | 748.1 | 10 | 748.10 |
| 2025-01-22 | 748.1 | 748.1 | 748.1 | 748.1 | 10 | 748.10 |
| 2025-01-21 | - | - | - | 746.6 | - | 746.60 |
| 2025-01-20 | 759 | 759 | 746.6 | 746.6 | 70 | 746.60 |
| 2025-01-17 | 743.5 | 744.6 | 743.5 | 744.6 | 110 | 744.60 |
| 2025-01-16 | - | - | - | 738.5 | - | 738.50 |
| 2025-01-15 | 737.3 | 738.5 | 737.3 | 738.5 | 330 | 738.50 |
| 2025-01-14 | - | - | - | 742.9 | - | 742.90 |
| 2025-01-10 | - | - | - | 742.9 | - | 742.90 |
| 2025-01-09 | 742.9 | 742.9 | 742.9 | 742.9 | 10 | 742.90 |
| 2025-01-08 | 746.6 | 746.6 | 746.6 | 746.6 | 150 | 746.60 |
| 2025-01-07 | 822.1 | 822.1 | 750 | 750 | 170 | 750 |
| 2025-01-06 | 747.2 | 747.2 | 747.1 | 747.1 | 20 | 747.10 |
分割・併合履歴 ： なし