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 [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,930 | 1,930 | 1,930 | 1,930 | 90 | 1,930 |
| 2022-12-29 | 1,920 | 1,920 | 1,920 | 1,920 | 10 | 1,920 |
| 2022-12-28 | 1,921.5 | 1,926 | 1,921.5 | 1,926 | 610 | 1,926 |
| 2022-12-27 | - | - | - | 1,971.5 | - | 1,971.50 |
| 2022-12-26 | 2,217.5 | 2,217.5 | 1,971 | 1,971.5 | 1,080 | 1,971.50 |
| 2022-12-23 | 1,938 | 1,947 | 1,937.5 | 1,937.5 | 300 | 1,937.50 |
| 2022-12-22 | - | - | - | 1,933.5 | - | 1,933.50 |
| 2022-12-21 | - | - | - | 1,933.5 | - | 1,933.50 |
| 2022-12-20 | 1,950 | 1,950 | 1,933.5 | 1,933.5 | 50 | 1,933.50 |
| 2022-12-19 | 1,965 | 1,969 | 1,965 | 1,969 | 110 | 1,969 |
| 2022-12-16 | - | - | - | 1,978 | - | 1,978 |
| 2022-12-15 | 1,978 | 1,978 | 1,978 | 1,978 | 10 | 1,978 |
| 2022-12-14 | - | - | - | 1,973.5 | - | 1,973.50 |
| 2022-12-13 | 1,973.5 | 1,973.5 | 1,973.5 | 1,973.5 | 10 | 1,973.50 |
| 2022-12-12 | 1,973.5 | 1,976.5 | 1,967.5 | 1,976.5 | 40 | 1,976.50 |
| 2022-12-09 | 1,988 | 1,988 | 1,979 | 1,979 | 210 | 1,979 |
| 2022-12-08 | 1,980 | 1,980.5 | 1,980 | 1,980.5 | 30 | 1,980.50 |
| 2022-12-07 | 1,971.5 | 1,971.5 | 1,971.5 | 1,971.5 | 30 | 1,971.50 |
| 2022-12-06 | 1,985.5 | 1,985.5 | 1,980 | 1,980.5 | 100 | 1,980.50 |
| 2022-12-05 | 2,001 | 2,001 | 1,998 | 1,998 | 90 | 1,998 |
| 2022-12-02 | 1,998 | 1,998 | 1,997.5 | 1,997.5 | 30 | 1,997.50 |
| 2022-12-01 | 1,982.5 | 1,982.5 | 1,982.5 | 1,982.5 | 100 | 1,982.50 |
| 2022-11-30 | 1,959.5 | 1,959.5 | 1,959.5 | 1,959.5 | 100 | 1,959.50 |
| 2022-11-29 | 1,954.5 | 1,959 | 1,954.5 | 1,958 | 1,260 | 1,958 |
| 2022-11-28 | 1,971 | 1,972.5 | 1,971 | 1,972.5 | 640 | 1,972.50 |
| 2022-11-25 | 1,984.5 | 1,984.5 | 1,984.5 | 1,984.5 | 10 | 1,984.50 |
| 2022-11-24 | 1,967 | 1,967 | 1,967 | 1,967 | 10 | 1,967 |
| 2022-11-22 | 1,947 | 1,955 | 1,947 | 1,955 | 30 | 1,955 |
| 2022-11-21 | - | - | - | 1,954 | - | 1,954 |
| 2022-11-18 | - | - | - | 1,954 | - | 1,954 |
| 2022-11-17 | - | - | - | 1,954 | - | 1,954 |
| 2022-11-16 | 1,958 | 1,958 | 1,954 | 1,954 | 20 | 1,954 |
| 2022-11-15 | 1,939 | 1,939 | 1,939 | 1,939 | 20 | 1,939 |
| 2022-11-14 | - | - | - | 1,945 | - | 1,945 |
| 2022-11-11 | 1,962 | 1,962 | 1,945 | 1,945 | 890 | 1,945 |
| 2022-11-10 | 1,902.5 | 1,902.5 | 1,897.5 | 1,897.5 | 140 | 1,897.50 |
| 2022-11-09 | 1,902.5 | 1,902.5 | 1,902.5 | 1,902.5 | 57,900 | 1,902.50 |
| 2022-11-08 | 1,892.5 | 1,892.5 | 1,885 | 1,885 | 30 | 1,885 |
| 2022-11-07 | 1,890 | 1,890 | 1,890 | 1,890 | 10 | 1,890 |
| 2022-11-04 | 1,886.5 | 1,892 | 1,882 | 1,892 | 40 | 1,892 |
| 2022-11-02 | 1,923.5 | 1,923.5 | 1,917.5 | 1,917.5 | 220 | 1,917.50 |
| 2022-11-01 | 1,921 | 1,930 | 1,919 | 1,930 | 180 | 1,930 |
| 2022-10-31 | 1,920 | 1,920 | 1,920 | 1,920 | 10 | 1,920 |
| 2022-10-28 | 1,919 | 1,919 | 1,916.5 | 1,916.5 | 310 | 1,916.50 |
| 2022-10-27 | - | - | - | 1,904.5 | - | 1,904.50 |
| 2022-10-26 | 1,904.5 | 1,904.5 | 1,904.5 | 1,904.5 | 10 | 1,904.50 |
| 2022-10-25 | 1,888 | 1,891 | 1,888 | 1,891 | 20 | 1,891 |
| 2022-10-24 | 1,877.5 | 1,888.5 | 1,877.5 | 1,888.5 | 160 | 1,888.50 |
| 2022-10-21 | 1,871 | 1,871 | 1,860.5 | 1,860.5 | 27,410 | 1,860.50 |
| 2022-10-20 | 1,884.5 | 1,886 | 1,877 | 1,886 | 160 | 1,886 |
| 2022-10-19 | 1,907.5 | 1,907.5 | 1,907.5 | 1,907.5 | 10 | 1,907.50 |
| 2022-10-18 | 1,904 | 1,904 | 1,897 | 1,897 | 230 | 1,897 |
| 2022-10-17 | 1,885 | 1,885 | 1,881.5 | 1,881.5 | 2,520 | 1,881.50 |
| 2022-10-14 | 1,881.5 | 1,905.5 | 1,881.5 | 1,904.5 | 30,040 | 1,904.50 |
| 2022-10-13 | - | - | - | 1,891 | - | 1,891 |
| 2022-10-12 | - | - | - | 1,916.5 | - | 1,916.50 |
| 2022-10-11 | - | - | - | 1,916.5 | - | 1,916.50 |
| 2022-10-07 | 1,950 | 1,950 | 1,916.5 | 1,916.5 | 60 | 1,916.50 |
| 2022-10-06 | - | - | - | 1,948 | - | 1,948 |
| 2022-10-05 | 1,947 | 1,948 | 1,947 | 1,948 | 560 | 1,948 |
| 2022-10-04 | 1,941.5 | 1,941.5 | 1,941.5 | 1,941.5 | 450 | 1,941.50 |
| 2022-10-03 | 1,871 | 1,905.5 | 1,871 | 1,905.5 | 30 | 1,905.50 |
| 2022-09-30 | - | - | - | 1,935.5 | - | 1,935.50 |
| 2022-09-29 | 1,918 | 1,935.5 | 1,918 | 1,935.5 | 20 | 1,935.50 |
| 2022-09-28 | 1,903 | 1,903 | 1,889.5 | 1,897 | 1,000 | 1,897 |
| 2022-09-27 | 1,910.5 | 1,915.5 | 1,910.5 | 1,915.5 | 650 | 1,915.50 |
| 2022-09-26 | 1,936.5 | 1,939 | 1,931.5 | 1,939 | 1,120 | 1,939 |
| 2022-09-22 | 1,969.5 | 1,969.5 | 1,961 | 1,961 | 450 | 1,961 |
| 2022-09-21 | 1,981 | 1,981 | 1,980 | 1,980 | 460 | 1,980 |
| 2022-09-20 | 1,997.5 | 1,998 | 1,991 | 1,991 | 160 | 1,991 |
| 2022-09-16 | 2,010.5 | 2,010.5 | 1,993 | 1,993 | 580 | 1,993 |
分割・併合履歴 ： なし
