- 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 [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | - | - | - | 822.1 | - | 822.10 |
| 2023-12-28 | 822.1 | 822.1 | 822.1 | 822.1 | 110 | 822.10 |
| 2023-12-27 | 820 | 820 | 818 | 818 | 110 | 818 |
| 2023-12-26 | - | - | - | 820.5 | - | 820.50 |
| 2023-12-25 | 908.2 | 908.2 | 817.6 | 820.5 | 300 | 820.50 |
| 2023-12-22 | 820.5 | 826.2 | 818.2 | 818.2 | 230 | 818.20 |
| 2023-12-21 | - | - | - | 826.2 | - | 826.20 |
| 2023-12-20 | 826.2 | 826.2 | 826.2 | 826.2 | 40 | 826.20 |
| 2023-12-19 | 812.6 | 812.6 | 811.2 | 811.2 | 420 | 811.20 |
| 2023-12-18 | 811.6 | 815.5 | 811.6 | 815.5 | 420 | 815.50 |
| 2023-12-15 | 808.8 | 808.8 | 808.8 | 808.8 | 200 | 808.80 |
| 2023-12-14 | 907.2 | 907.2 | 808.7 | 810.6 | 430 | 810.60 |
| 2023-12-13 | 877.2 | 877.2 | 877.2 | 877.2 | 10 | 877.20 |
| 2023-12-12 | - | - | - | 817.2 | - | 817.20 |
| 2023-12-11 | 817.2 | 817.2 | 817.2 | 817.2 | 50 | 817.20 |
| 2023-12-08 | 802.2 | 802.2 | 802.2 | 802.2 | 20 | 802.20 |
| 2023-12-07 | 802.8 | 803.3 | 802.8 | 803.3 | 30 | 803.30 |
| 2023-12-06 | - | - | - | 797.9 | - | 797.90 |
| 2023-12-05 | 797.9 | 797.9 | 797.9 | 797.9 | 500 | 797.90 |
| 2023-12-04 | 829.6 | 829.6 | 796.4 | 796.4 | 30 | 796.40 |
| 2023-12-01 | 814.6 | 814.6 | 814.6 | 814.6 | 20 | 814.60 |
| 2023-11-30 | 792.5 | 792.5 | 791.7 | 791.7 | 100 | 791.70 |
| 2023-11-29 | 772.2 | 772.2 | 772.2 | 772.2 | 10 | 772.20 |
| 2023-11-28 | - | - | - | 779 | - | 779 |
| 2023-11-27 | 779 | 779 | 779 | 779 | 10 | 779 |
| 2023-11-24 | - | - | - | 813.9 | - | 813.90 |
| 2023-11-22 | 813.9 | 813.9 | 813.9 | 813.9 | 50 | 813.90 |
| 2023-11-21 | - | - | - | 783.9 | - | 783.90 |
| 2023-11-20 | 799.9 | 799.9 | 783.9 | 783.9 | 20 | 783.90 |
| 2023-11-17 | 785.9 | 785.9 | 785.6 | 785.6 | 450 | 785.60 |
| 2023-11-16 | - | - | - | 774.7 | - | 774.70 |
| 2023-11-15 | - | - | - | 774.7 | - | 774.70 |
| 2023-11-14 | - | - | - | 774.7 | - | 774.70 |
| 2023-11-13 | 763.4 | 774.7 | 763.4 | 774.7 | 30 | 774.70 |
| 2023-11-10 | 774.3 | 776.6 | 774.3 | 776.6 | 210 | 776.60 |
| 2023-11-09 | - | - | - | 776.8 | - | 776.80 |
| 2023-11-08 | - | - | - | 776.8 | - | 776.80 |
| 2023-11-07 | - | - | - | 776.8 | - | 776.80 |
| 2023-11-06 | 776.8 | 776.8 | 776.8 | 776.8 | 380 | 776.80 |
| 2023-11-02 | - | - | - | 770.6 | - | 770.60 |
| 2023-11-01 | - | - | - | 770.6 | - | 770.60 |
| 2023-10-31 | 770.8 | 770.8 | 770.6 | 770.6 | 210 | 770.60 |
| 2023-10-30 | 768.7 | 768.7 | 768.7 | 768.7 | 300 | 768.70 |
| 2023-10-27 | 767.8 | 767.8 | 767.8 | 767.8 | 650 | 767.80 |
| 2023-10-26 | - | - | - | 760 | - | 760 |
| 2023-10-25 | - | - | - | 760 | - | 760 |
| 2023-10-24 | - | - | - | 760 | - | 760 |
| 2023-10-23 | - | - | - | 760 | - | 760 |
| 2023-10-20 | - | - | - | 760 | - | 760 |
| 2023-10-19 | 760 | 760 | 760 | 760 | 10 | 760 |
| 2023-10-18 | 764.9 | 764.9 | 764.9 | 764.9 | 10 | 764.90 |
| 2023-10-17 | - | - | - | 771.6 | - | 771.60 |
| 2023-10-16 | 773.7 | 773.7 | 771.6 | 771.6 | 20 | 771.60 |
| 2023-10-13 | 769 | 770.6 | 769 | 770.6 | 20 | 770.60 |
| 2023-10-12 | - | - | - | 769.8 | - | 769.80 |
| 2023-10-11 | 769.8 | 769.8 | 769.8 | 769.8 | 10 | 769.80 |
| 2023-10-10 | - | - | - | 763.8 | - | 763.80 |
| 2023-10-06 | 763.5 | 763.8 | 763.5 | 763.8 | 410 | 763.80 |
| 2023-10-05 | 761.5 | 761.5 | 761.5 | 761.5 | 10 | 761.50 |
| 2023-10-04 | 759.3 | 759.3 | 759.3 | 759.3 | 100 | 759.30 |
| 2023-10-03 | - | - | - | 768.2 | - | 768.20 |
| 2023-10-02 | 768.2 | 768.2 | 768.2 | 768.2 | 10 | 768.20 |
| 2023-09-29 | 764.4 | 764.4 | 762.1 | 762.1 | 290 | 762.10 |
| 2023-09-28 | 769.8 | 769.8 | 767.7 | 767.8 | 290 | 767.80 |
| 2023-09-27 | - | - | - | 771.3 | - | 771.30 |
| 2023-09-26 | 771.3 | 771.3 | 771.3 | 771.3 | 230 | 771.30 |
| 2023-09-25 | - | - | - | 772.5 | - | 772.50 |
| 2023-09-22 | - | - | - | 772.5 | - | 772.50 |
| 2023-09-21 | 772.5 | 772.5 | 772.5 | 772.5 | 10 | 772.50 |
| 2023-09-20 | - | - | - | 774.6 | - | 774.60 |
| 2023-09-19 | 771.5 | 774.6 | 771.5 | 774.6 | 140 | 774.60 |
| 2023-09-15 | - | - | - | 782.2 | - | 782.20 |
| 2023-09-14 | 782.3 | 782.3 | 782.2 | 782.2 | 12,260 | 782.20 |
| 2023-09-13 | 779.3 | 780.8 | 778.2 | 780.8 | 418,100 | 780.80 |
| 2023-09-12 | 771.5 | 781.1 | 771.5 | 781.1 | 1,390 | 781.10 |
| 2023-09-11 | - | - | - | 786.5 | - | 786.50 |
| 2023-09-08 | 785.9 | 786.5 | 785.9 | 786.5 | 120 | 786.50 |
| 2023-09-07 | 781.7 | 782 | 781.7 | 782 | 12,700 | 782 |
| 2023-09-06 | 784 | 785.2 | 784 | 785.2 | 60 | 785.20 |
| 2023-09-05 | 788.2 | 788.2 | 788.2 | 788.2 | 400 | 788.20 |
| 2023-09-04 | 792.4 | 792.4 | 788.6 | 790.9 | 50 | 790.90 |
| 2023-09-01 | 780.1 | 805 | 780.1 | 793.5 | 330 | 793.50 |
| 2023-08-31 | - | - | - | 779.7 | - | 779.70 |
| 2023-08-30 | - | - | - | 779.7 | - | 779.70 |
| 2023-08-29 | - | - | - | 779.7 | - | 779.70 |
| 2023-08-28 | - | - | - | 779.7 | - | 779.70 |
| 2023-08-25 | 779.7 | 779.7 | 779.7 | 779.7 | 20 | 779.70 |
| 2023-08-24 | 793.5 | 793.7 | 793.5 | 793.7 | 120 | 793.70 |
| 2023-08-23 | 785 | 785.5 | 783.6 | 785.5 | 30 | 785.50 |
| 2023-08-22 | 781.3 | 781.9 | 781.3 | 781.9 | 800 | 781.90 |
| 2023-08-21 | 784.8 | 784.8 | 784 | 784 | 20 | 784 |
| 2023-08-18 | 779.3 | 779.3 | 779.3 | 779.3 | 190 | 779.30 |
| 2023-08-17 | 782.8 | 782.8 | 781 | 781 | 330 | 781 |
| 2023-08-16 | 782.1 | 782.9 | 782 | 782.9 | 350 | 782.90 |
| 2023-08-15 | 785.2 | 785.2 | 785.1 | 785.1 | 20 | 785.10 |
| 2023-08-14 | 785.4 | 786 | 785.4 | 786 | 110 | 786 |
| 2023-08-10 | - | - | - | 788.6 | - | 788.60 |
| 2023-08-09 | - | - | - | 788.6 | - | 788.60 |
| 2023-08-08 | 818 | 818 | 788.6 | 788.6 | 40 | 788.60 |
| 2023-08-07 | - | - | - | 788 | - | 788 |
| 2023-08-04 | 820 | 820 | 788 | 788 | 140 | 788 |
| 2023-08-03 | - | - | - | 790.6 | - | 790.60 |
| 2023-08-02 | 790.9 | 791 | 790.6 | 790.6 | 30 | 790.60 |
| 2023-08-01 | - | - | - | 794.3 | - | 794.30 |
| 2023-07-31 | 794.3 | 794.3 | 794.3 | 794.3 | 100 | 794.30 |
| 2023-07-28 | 790.4 | 791 | 790.2 | 790.7 | 15,210 | 790.70 |
| 2023-07-27 | - | - | - | 796.5 | - | 796.50 |
| 2023-07-26 | - | - | - | 796.5 | - | 796.50 |
| 2023-07-25 | 796.5 | 796.5 | 796.5 | 796.5 | 50 | 796.50 |
| 2023-07-24 | 795.9 | 796.5 | 795.4 | 796.5 | 240 | 796.50 |
| 2023-07-21 | 794.5 | 795.9 | 794.5 | 795.9 | 300 | 795.90 |
| 2023-07-20 | 797.1 | 800 | 797.1 | 800 | 2,110 | 800 |
| 2023-07-19 | - | - | - | 797.7 | - | 797.70 |
| 2023-07-18 | 828.8 | 828.8 | 795.8 | 797.7 | 190 | 797.70 |
| 2023-07-14 | 813.8 | 813.8 | 813.8 | 813.8 | 20 | 813.80 |
| 2023-07-13 | 798.8 | 798.8 | 798.8 | 798.8 | 20 | 798.80 |
| 2023-07-12 | 787.8 | 787.8 | 785.4 | 786.4 | 1,390 | 786.40 |
| 2023-07-11 | 786.7 | 788 | 785.6 | 788 | 580 | 788 |
| 2023-07-10 | 800.9 | 800.9 | 785.2 | 785.6 | 70 | 785.60 |
| 2023-07-07 | 793.3 | 793.3 | 784.9 | 785.9 | 500 | 785.90 |
| 2023-07-06 | 826.1 | 826.1 | 792.4 | 793.8 | 550 | 793.80 |
| 2023-07-05 | 795.1 | 796.2 | 795.1 | 796.1 | 15,130 | 796.10 |
| 2023-07-04 | 798 | 798 | 797.7 | 798 | 250 | 798 |
| 2023-07-03 | 830.7 | 830.7 | 798.9 | 800.9 | 170 | 800.90 |
| 2023-06-30 | 805 | 805 | 798.8 | 800.7 | 110 | 800.70 |
| 2023-06-29 | 805.5 | 805.5 | 805 | 805 | 1,200 | 805 |
| 2023-06-28 | - | - | - | 803.8 | - | 803.80 |
| 2023-06-27 | 803.8 | 803.8 | 803.8 | 803.8 | 100 | 803.80 |
| 2023-06-26 | - | - | - | 797.5 | - | 797.50 |
| 2023-06-23 | 797 | 797.5 | 797 | 797.5 | 40 | 797.50 |
| 2023-06-22 | - | - | - | 796.4 | - | 796.40 |
| 2023-06-21 | - | - | - | 796.4 | - | 796.40 |
| 2023-06-20 | 797 | 797 | 795.5 | 796.4 | 510 | 796.40 |
| 2023-06-19 | 797.8 | 797.8 | 797.8 | 797.8 | 10 | 797.80 |
| 2023-06-16 | 796.5 | 796.9 | 796 | 796.9 | 560 | 796.90 |
| 2023-06-15 | 799.3 | 799.3 | 797.9 | 797.9 | 360 | 797.90 |
| 2023-06-14 | 805 | 805 | 805 | 805 | 70 | 805 |
| 2023-06-13 | 805.5 | 805.5 | 805.5 | 805.5 | 100 | 805.50 |
| 2023-06-12 | - | - | - | 798.9 | - | 798.90 |
| 2023-06-09 | - | - | - | 798.9 | - | 798.90 |
| 2023-06-08 | 798.9 | 798.9 | 798.9 | 798.9 | 150 | 798.90 |
| 2023-06-07 | 822.6 | 822.6 | 822.6 | 822.6 | 60 | 822.60 |
| 2023-06-06 | - | - | - | 807.6 | - | 807.60 |
| 2023-06-05 | 807.6 | 807.6 | 807.6 | 807.6 | 50 | 807.60 |
| 2023-06-02 | - | - | - | 803.1 | - | 803.10 |
| 2023-06-01 | - | - | - | 803.1 | - | 803.10 |
| 2023-05-31 | 803.1 | 803.1 | 803.1 | 803.1 | 10 | 803.10 |
| 2023-05-30 | 797.5 | 800.4 | 797.5 | 800.4 | 40 | 800.40 |
| 2023-05-29 | 797 | 797 | 796.7 | 796.7 | 140 | 796.70 |
| 2023-05-26 | - | - | - | 796.2 | - | 796.20 |
| 2023-05-25 | 798 | 798 | 796.2 | 796.2 | 340 | 796.20 |
| 2023-05-24 | 813 | 813 | 798.7 | 799.1 | 80 | 799.10 |
| 2023-05-23 | 798.1 | 798.5 | 798 | 798 | 180 | 798 |
| 2023-05-22 | - | - | - | 797.3 | - | 797.30 |
| 2023-05-19 | 801.6 | 801.6 | 796.9 | 797.3 | 260 | 797.30 |
| 2023-05-18 | 812 | 812 | 812 | 812 | 50 | 812 |
| 2023-05-17 | - | - | - | 813.4 | - | 813.40 |
| 2023-05-16 | - | - | - | 813.4 | - | 813.40 |
| 2023-05-15 | - | - | - | 813.4 | - | 813.40 |
| 2023-05-12 | 812.7 | 813.4 | 812.7 | 813.4 | 20 | 813.40 |
| 2023-05-11 | - | - | - | 804 | - | 804 |
| 2023-05-10 | 804 | 804 | 804 | 804 | 30 | 804 |
| 2023-05-09 | - | - | - | 803 | - | 803 |
| 2023-05-08 | - | - | - | 803 | - | 803 |
| 2023-05-02 | 800 | 803 | 800 | 803 | 50 | 803 |
| 2023-05-01 | - | - | - | 800 | - | 800 |
| 2023-04-28 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2023-04-27 | 808 | 808 | 802 | 802 | 570 | 802 |
| 2023-04-26 | 900 | 900 | 805 | 805 | 140 | 805 |
分割・併合履歴 ： なし
