2863 (NEXT FUNDS) S&P米国株式・債券バランス保守型(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 | - | - | - | 1,903.5 | - | 1,903.50 |
| 2024-11-20 | - | - | - | 1,903.5 | - | 1,903.50 |
| 2024-11-19 | - | - | - | 1,903.5 | - | 1,903.50 |
| 2024-11-18 | - | - | - | 1,903.5 | - | 1,903.50 |
| 2024-11-15 | 1,903.5 | 1,903.5 | 1,903.5 | 1,903.5 | 10 | 1,903.50 |
| 2024-11-14 | - | - | - | 1,900 | - | 1,900 |
| 2024-11-13 | 1,900 | 1,900 | 1,900 | 1,900 | 500 | 1,900 |
| 2024-11-12 | - | - | - | 1,914.5 | - | 1,914.50 |
| 2024-11-11 | - | - | - | 1,914.5 | - | 1,914.50 |
| 2024-11-08 | 1,914.5 | 1,914.5 | 1,914.5 | 1,914.5 | 100 | 1,914.50 |
| 2024-11-07 | 1,905.5 | 1,905.5 | 1,905.5 | 1,905.5 | 1,010 | 1,905.50 |
| 2024-11-06 | 1,890 | 1,890 | 1,890 | 1,890 | 260 | 1,890 |
| 2024-11-05 | 1,906 | 1,906 | 1,906 | 1,906 | 40 | 1,906 |
| 2024-11-01 | - | - | - | 1,923.5 | - | 1,923.50 |
| 2024-10-31 | - | - | - | 1,923.5 | - | 1,923.50 |
| 2024-10-30 | - | - | - | 1,923.5 | - | 1,923.50 |
| 2024-10-29 | - | - | - | 1,923.5 | - | 1,923.50 |
| 2024-10-28 | 1,923.5 | 1,923.5 | 1,923.5 | 1,923.5 | 10 | 1,923.50 |
| 2024-10-25 | - | - | - | 1,924.5 | - | 1,924.50 |
| 2024-10-24 | 1,924.5 | 1,924.5 | 1,924.5 | 1,924.5 | 10 | 1,924.50 |
| 2024-10-23 | - | - | - | 1,927.5 | - | 1,927.50 |
| 2024-10-22 | 1,937 | 1,937 | 1,927.5 | 1,927.5 | 290 | 1,927.50 |
| 2024-10-21 | - | - | - | 1,944 | - | 1,944 |
| 2024-10-18 | - | - | - | 1,944 | - | 1,944 |
| 2024-10-17 | - | - | - | 1,944 | - | 1,944 |
| 2024-10-16 | 1,944 | 1,944 | 1,944 | 1,944 | 20 | 1,944 |
| 2024-10-15 | 1,936.5 | 1,936.5 | 1,936.5 | 1,936.5 | 340 | 1,936.50 |
| 2024-10-11 | - | - | - | 1,929.5 | - | 1,929.50 |
| 2024-10-10 | 1,929.5 | 1,929.5 | 1,929.5 | 1,929.5 | 10 | 1,929.50 |
| 2024-10-09 | 1,935.5 | 1,935.5 | 1,934 | 1,934 | 300 | 1,934 |
| 2024-10-08 | - | - | - | 1,941 | - | 1,941 |
| 2024-10-07 | 1,950.5 | 1,950.5 | 1,941 | 1,941 | 110 | 1,941 |
| 2024-10-04 | 1,957.5 | 1,957.5 | 1,953.5 | 1,953.5 | 40 | 1,953.50 |
| 2024-10-03 | 1,964 | 1,975 | 1,963.5 | 1,975 | 290 | 1,975 |
| 2024-10-02 | 1,973.5 | 1,973.5 | 1,933.5 | 1,963.5 | 160 | 1,963.50 |
| 2024-10-01 | 1,974.5 | 1,974.5 | 1,965 | 1,965 | 30 | 1,965 |
| 2024-09-30 | 1,969.5 | 1,969.5 | 1,969.5 | 1,969.5 | 50 | 1,969.50 |
| 2024-09-27 | - | - | - | 1,966 | - | 1,966 |
| 2024-09-26 | 1,969.5 | 1,969.5 | 1,966 | 1,966 | 250 | 1,966 |
| 2024-09-25 | 1,972 | 1,972 | 1,972 | 1,972 | 50 | 1,972 |
| 2024-09-24 | 1,966 | 1,966 | 1,966 | 1,966 | 130 | 1,966 |
| 2024-09-20 | 1,973 | 1,973 | 1,973 | 1,973 | 10 | 1,973 |
| 2024-09-19 | 1,967.5 | 1,968.5 | 1,966 | 1,966 | 2,710 | 1,966 |
| 2024-09-18 | - | - | - | 1,970 | - | 1,970 |
| 2024-09-17 | 1,980 | 1,980 | 1,970 | 1,970 | 2,710 | 1,970 |
| 2024-09-13 | 1,972 | 1,972 | 1,972 | 1,972 | 20 | 1,972 |
| 2024-09-12 | - | - | - | 1,948.5 | - | 1,948.50 |
| 2024-09-11 | - | - | - | 1,948.5 | - | 1,948.50 |
| 2024-09-10 | - | - | - | 1,948.5 | - | 1,948.50 |
| 2024-09-09 | 1,948 | 1,948.5 | 1,948 | 1,948.5 | 150 | 1,948.50 |
| 2024-09-06 | 1,960.5 | 1,960.5 | 1,960.5 | 1,960.5 | 210 | 1,960.50 |
| 2024-09-05 | - | - | - | 1,955.5 | - | 1,955.50 |
| 2024-09-04 | 1,961.5 | 1,961.5 | 1,955.5 | 1,955.5 | 60 | 1,955.50 |
| 2024-09-03 | - | - | - | 1,950 | - | 1,950 |
| 2024-09-02 | 1,950 | 1,950 | 1,950 | 1,950 | 10 | 1,950 |
| 2024-08-30 | 1,960.5 | 1,960.5 | 1,960.5 | 1,960.5 | 10 | 1,960.50 |
| 2024-08-29 | - | - | - | 1,971 | - | 1,971 |
| 2024-08-28 | - | - | - | 1,971 | - | 1,971 |
| 2024-08-27 | - | - | - | 1,971 | - | 1,971 |
| 2024-08-26 | 1,974.5 | 1,974.5 | 1,971 | 1,971 | 410 | 1,971 |
| 2024-08-23 | - | - | - | 1,963.5 | - | 1,963.50 |
| 2024-08-22 | 1,964 | 1,968.5 | 1,963.5 | 1,963.5 | 160 | 1,963.50 |
| 2024-08-21 | - | - | - | 1,957.5 | - | 1,957.50 |
| 2024-08-20 | - | - | - | 1,957.5 | - | 1,957.50 |
| 2024-08-19 | 1,957.5 | 1,957.5 | 1,957.5 | 1,957.5 | 10 | 1,957.50 |
| 2024-08-16 | - | - | - | 1,926.5 | - | 1,926.50 |
| 2024-08-15 | - | - | - | 1,926.5 | - | 1,926.50 |
| 2024-08-14 | - | - | - | 1,926.5 | - | 1,926.50 |
| 2024-08-13 | - | - | - | 1,926.5 | - | 1,926.50 |
| 2024-08-09 | - | - | - | 1,926.5 | - | 1,926.50 |
| 2024-08-08 | 1,926.5 | 1,926.5 | 1,926.5 | 1,926.5 | 750 | 1,926.50 |
| 2024-08-07 | 1,937 | 1,937 | 1,937 | 1,937 | 10 | 1,937 |
| 2024-08-06 | 1,934 | 1,934 | 1,934 | 1,934 | 50 | 1,934 |
| 2024-08-05 | 1,949 | 1,949 | 1,934 | 1,934 | 240 | 1,934 |
| 2024-08-02 | - | - | - | 1,941 | - | 1,941 |
| 2024-08-01 | 1,941 | 1,941 | 1,941 | 1,941 | 10 | 1,941 |
| 2024-07-31 | - | - | - | 1,916 | - | 1,916 |
| 2024-07-30 | - | - | - | 1,916 | - | 1,916 |
| 2024-07-29 | - | - | - | 1,916 | - | 1,916 |
| 2024-07-26 | - | - | - | 1,916 | - | 1,916 |
| 2024-07-25 | - | - | - | 1,916 | - | 1,916 |
| 2024-07-24 | 1,916 | 1,916 | 1,916 | 1,916 | 110 | 1,916 |
| 2024-07-23 | 1,923 | 1,923 | 1,923 | 1,923 | 110 | 1,923 |
| 2024-07-22 | 1,917 | 1,917 | 1,917 | 1,917 | 10 | 1,917 |
| 2024-07-19 | - | - | - | 1,924.5 | - | 1,924.50 |
| 2024-07-18 | - | - | - | 1,924.5 | - | 1,924.50 |
| 2024-07-17 | - | - | - | 1,924.5 | - | 1,924.50 |
| 2024-07-16 | - | - | - | 1,924.5 | - | 1,924.50 |
| 2024-07-12 | 1,924.5 | 1,924.5 | 1,924.5 | 1,924.5 | 20 | 1,924.50 |
| 2024-07-11 | 1,922 | 1,922 | 1,922 | 1,922 | 1,500 | 1,922 |
| 2024-07-10 | 1,920 | 1,920 | 1,920 | 1,920 | 100 | 1,920 |
| 2024-07-09 | 1,923.5 | 1,923.5 | 1,923.5 | 1,923.5 | 10 | 1,923.50 |
| 2024-07-08 | 1,956 | 1,956 | 1,919 | 1,919 | 1,600 | 1,919 |
| 2024-07-05 | 1,916 | 1,916 | 1,916 | 1,916 | 10 | 1,916 |
| 2024-07-04 | 1,905.5 | 1,905.5 | 1,905.5 | 1,905.5 | 250 | 1,905.50 |
| 2024-07-03 | - | - | - | 1,896 | - | 1,896 |
| 2024-07-02 | 1,896 | 1,896 | 1,896 | 1,896 | 10 | 1,896 |
| 2024-07-01 | - | - | - | 1,909 | - | 1,909 |
| 2024-06-28 | 1,918.5 | 1,918.5 | 1,909 | 1,909 | 130 | 1,909 |
| 2024-06-27 | - | - | - | 1,915.5 | - | 1,915.50 |
| 2024-06-26 | 1,915.5 | 1,915.5 | 1,915.5 | 1,915.5 | 120 | 1,915.50 |
| 2024-06-25 | - | - | - | 1,911.5 | - | 1,911.50 |
| 2024-06-24 | - | - | - | 1,911.5 | - | 1,911.50 |
| 2024-06-21 | 1,916.5 | 1,916.5 | 1,911.5 | 1,911.5 | 100 | 1,911.50 |
| 2024-06-20 | - | - | - | 1,917 | - | 1,917 |
| 2024-06-19 | 1,917 | 1,917 | 1,917 | 1,917 | 10 | 1,917 |
| 2024-06-18 | - | - | - | 1,913 | - | 1,913 |
| 2024-06-17 | 1,919 | 1,919 | 1,913 | 1,913 | 150 | 1,913 |
| 2024-06-14 | - | - | - | 1,898 | - | 1,898 |
| 2024-06-13 | - | - | - | 1,898 | - | 1,898 |
| 2024-06-12 | 1,898 | 1,898 | 1,898 | 1,898 | 10 | 1,898 |
| 2024-06-11 | 1,891 | 1,891 | 1,891 | 1,891 | 10 | 1,891 |
| 2024-06-10 | - | - | - | 1,904.5 | - | 1,904.50 |
| 2024-06-07 | - | - | - | 1,904.5 | - | 1,904.50 |
| 2024-06-06 | 1,904.5 | 1,904.5 | 1,904.5 | 1,904.5 | 40 | 1,904.50 |
| 2024-06-05 | 1,909 | 1,909 | 1,908.5 | 1,908.5 | 20 | 1,908.50 |
| 2024-06-04 | - | - | - | 1,872 | - | 1,872 |
| 2024-06-03 | - | - | - | 1,872 | - | 1,872 |
| 2024-05-31 | - | - | - | 1,872 | - | 1,872 |
| 2024-05-30 | 1,872 | 1,872 | 1,872 | 1,872 | 200 | 1,872 |
| 2024-05-29 | - | - | - | 1,893 | - | 1,893 |
| 2024-05-28 | 1,893 | 1,893 | 1,893 | 1,893 | 10 | 1,893 |
| 2024-05-27 | - | - | - | 1,885 | - | 1,885 |
| 2024-05-24 | 1,885 | 1,885 | 1,885 | 1,885 | 310 | 1,885 |
| 2024-05-23 | - | - | - | 1,896 | - | 1,896 |
| 2024-05-22 | 1,899.5 | 1,899.5 | 1,896 | 1,896 | 170 | 1,896 |
| 2024-05-21 | 1,936 | 1,936 | 1,936 | 1,936 | 10 | 1,936 |
| 2024-05-20 | 2,278 | 2,278 | 1,896 | 1,896 | 590 | 1,896 |
| 2024-05-17 | - | - | - | 1,878 | - | 1,878 |
| 2024-05-16 | - | - | - | 1,878 | - | 1,878 |
| 2024-05-15 | - | - | - | 1,878 | - | 1,878 |
| 2024-05-14 | - | - | - | 1,878 | - | 1,878 |
| 2024-05-13 | 1,878 | 1,878 | 1,878 | 1,878 | 20 | 1,878 |
| 2024-05-10 | - | - | - | 1,880 | - | 1,880 |
| 2024-05-09 | 1,881 | 1,881 | 1,880 | 1,880 | 90 | 1,880 |
| 2024-05-08 | - | - | - | 1,876 | - | 1,876 |
| 2024-05-07 | 1,870.5 | 1,876 | 1,870.5 | 1,876 | 610 | 1,876 |
| 2024-05-02 | - | - | - | 1,855 | - | 1,855 |
| 2024-05-01 | - | - | - | 1,855 | - | 1,855 |
| 2024-04-30 | - | - | - | 1,855 | - | 1,855 |
| 2024-04-26 | - | - | - | 1,855 | - | 1,855 |
| 2024-04-25 | 1,851.5 | 1,855 | 1,851.5 | 1,855 | 20 | 1,855 |
| 2024-04-24 | - | - | - | 1,855 | - | 1,855 |
| 2024-04-23 | 1,851.5 | 1,855 | 1,851.5 | 1,855 | 230 | 1,855 |
| 2024-04-22 | - | - | - | 1,855.5 | - | 1,855.50 |
| 2024-04-19 | 1,853 | 1,855.5 | 1,853 | 1,855.5 | 880 | 1,855.50 |
| 2024-04-18 | 1,859 | 1,861 | 1,859 | 1,861 | 60 | 1,861 |
| 2024-04-17 | 1,853 | 1,857 | 1,853 | 1,857 | 760 | 1,857 |
| 2024-04-16 | 1,860 | 1,860 | 1,858.5 | 1,858.5 | 20 | 1,858.50 |
| 2024-04-15 | - | - | - | 1,868.5 | - | 1,868.50 |
| 2024-04-12 | 1,869 | 1,869 | 1,868.5 | 1,868.5 | 800 | 1,868.50 |
| 2024-04-11 | - | - | - | 1,896 | - | 1,896 |
| 2024-04-10 | - | - | - | 1,896 | - | 1,896 |
| 2024-04-09 | - | - | - | 1,896 | - | 1,896 |
| 2024-04-08 | 1,898 | 1,898 | 1,896 | 1,896 | 250 | 1,896 |
| 2024-04-05 | - | - | - | 1,906 | - | 1,906 |
| 2024-04-04 | 1,906 | 1,906 | 1,906 | 1,906 | 10 | 1,906 |
| 2024-04-03 | 1,900.5 | 1,900.5 | 1,900.5 | 1,900.5 | 10 | 1,900.50 |
| 2024-04-02 | 1,913.5 | 1,913.5 | 1,913.5 | 1,913.5 | 150 | 1,913.50 |
| 2024-04-01 | 1,938.5 | 1,938.5 | 1,904 | 1,924.5 | 210 | 1,924.50 |
| 2024-03-29 | 2,321 | 2,321 | 1,900 | 1,920.5 | 250 | 1,920.50 |
| 2024-03-28 | - | - | - | 1,921 | - | 1,921 |
| 2024-03-27 | - | - | - | 1,921 | - | 1,921 |
| 2024-03-26 | - | - | - | 1,921 | - | 1,921 |
| 2024-03-25 | - | - | - | 1,921 | - | 1,921 |
| 2024-03-22 | 1,921 | 1,921 | 1,921 | 1,921 | 100 | 1,921 |
| 2024-03-21 | - | - | - | 1,904.5 | - | 1,904.50 |
| 2024-03-19 | - | - | - | 1,904.5 | - | 1,904.50 |
| 2024-03-18 | 1,894 | 1,904.5 | 1,894 | 1,904.5 | 210 | 1,904.50 |
| 2024-03-15 | 1,909.5 | 1,909.5 | 1,909.5 | 1,909.5 | 10 | 1,909.50 |
| 2024-03-14 | - | - | - | 1,925 | - | 1,925 |
| 2024-03-13 | 1,924.5 | 1,925 | 1,924.5 | 1,925 | 70 | 1,925 |
| 2024-03-12 | - | - | - | 1,933.5 | - | 1,933.50 |
| 2024-03-11 | 1,933.5 | 1,933.5 | 1,933.5 | 1,933.5 | 10 | 1,933.50 |
| 2024-03-08 | - | - | - | 1,913.5 | - | 1,913.50 |
| 2024-03-07 | - | - | - | 1,913.5 | - | 1,913.50 |
| 2024-03-06 | 1,913.5 | 1,913.5 | 1,913.5 | 1,913.5 | 60 | 1,913.50 |
| 2024-03-05 | 1,914.5 | 1,914.5 | 1,914.5 | 1,914.5 | 10 | 1,914.50 |
| 2024-03-04 | - | - | - | 1,923.5 | - | 1,923.50 |
| 2024-03-01 | 1,921 | 1,923.5 | 1,921 | 1,923.5 | 220 | 1,923.50 |
| 2024-02-29 | - | - | - | 1,912.5 | - | 1,912.50 |
| 2024-02-28 | - | - | - | 1,912.5 | - | 1,912.50 |
| 2024-02-27 | 1,912.5 | 1,912.5 | 1,912.5 | 1,912.5 | 500 | 1,912.50 |
| 2024-02-26 | 1,920 | 1,920 | 1,920 | 1,920 | 10 | 1,920 |
| 2024-02-22 | - | - | - | 1,901 | - | 1,901 |
| 2024-02-21 | 1,901 | 1,901 | 1,901 | 1,901 | 150 | 1,901 |
| 2024-02-20 | - | - | - | 1,907 | - | 1,907 |
| 2024-02-19 | 1,912.5 | 1,912.5 | 1,907 | 1,907 | 30 | 1,907 |
| 2024-02-16 | 1,920 | 1,920 | 1,920 | 1,920 | 50 | 1,920 |
| 2024-02-15 | 1,910.5 | 1,910.5 | 1,873 | 1,906.5 | 410 | 1,906.50 |
| 2024-02-14 | - | - | - | 1,920 | - | 1,920 |
| 2024-02-13 | 1,926 | 1,926 | 1,920 | 1,920 | 220 | 1,920 |
| 2024-02-09 | 1,927.5 | 1,927.5 | 1,920 | 1,920 | 260 | 1,920 |
| 2024-02-08 | 1,931.5 | 1,931.5 | 1,931.5 | 1,931.5 | 10 | 1,931.50 |
| 2024-02-07 | 1,926.5 | 1,926.5 | 1,926.5 | 1,926.5 | 10 | 1,926.50 |
| 2024-02-06 | 1,924.5 | 1,924.5 | 1,921 | 1,921 | 120 | 1,921 |
| 2024-02-05 | 1,936 | 1,936 | 1,936 | 1,936 | 20 | 1,936 |
| 2024-02-02 | 1,944.5 | 1,944.5 | 1,944.5 | 1,944.5 | 10 | 1,944.50 |
| 2024-02-01 | 1,933 | 1,933 | 1,933 | 1,933 | 600 | 1,933 |
| 2024-01-31 | 1,935 | 1,935 | 1,935 | 1,935 | 10 | 1,935 |
| 2024-01-30 | 1,925 | 1,925 | 1,925 | 1,925 | 10 | 1,925 |
| 2024-01-29 | 1,915 | 1,915.5 | 1,915 | 1,915.5 | 120 | 1,915.50 |
| 2024-01-26 | 1,922.5 | 1,922.5 | 1,922.5 | 1,922.5 | 10 | 1,922.50 |
| 2024-01-25 | - | - | - | 1,911.5 | - | 1,911.50 |
| 2024-01-24 | - | - | - | 1,911.5 | - | 1,911.50 |
| 2024-01-23 | 1,906 | 1,911.5 | 1,906 | 1,911.5 | 40 | 1,911.50 |
| 2024-01-22 | 1,914.5 | 1,914.5 | 1,914.5 | 1,914.5 | 30 | 1,914.50 |
| 2024-01-19 | - | - | - | 1,910 | - | 1,910 |
| 2024-01-18 | - | - | - | 1,910 | - | 1,910 |
| 2024-01-17 | 1,920 | 1,920 | 1,906 | 1,910 | 60 | 1,910 |
| 2024-01-16 | - | - | - | 1,914.5 | - | 1,914.50 |
| 2024-01-15 | - | - | - | 1,914.5 | - | 1,914.50 |
| 2024-01-12 | - | - | - | 1,914.5 | - | 1,914.50 |
| 2024-01-11 | 1,923.5 | 1,923.5 | 1,914.5 | 1,914.5 | 70 | 1,914.50 |
| 2024-01-10 | 1,918 | 1,918 | 1,918 | 1,918 | 10 | 1,918 |
| 2024-01-09 | 1,908 | 1,908 | 1,908 | 1,908 | 10 | 1,908 |
| 2024-01-05 | 1,912.5 | 1,912.5 | 1,912.5 | 1,912.5 | 10 | 1,912.50 |
| 2024-01-04 | 1,928 | 1,928 | 1,928 | 1,928 | 10 | 1,928 |
分割・併合履歴 ： なし
