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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | - | - | - | 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
