NEXT FUNDS ブルームバーグ・フランス国債(7-10年)インデックス(為替ヘッジあり)連動型上場投信 (2246)

2246
🏛️ 日本 →
728.40
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 728.40 728.40 728.40 728.40 0.0M
2025-09-25 728.80 728.80 728.80 728.80 0.0M
2025-09-24 730.60 730.60 730.60 730.60 0.0M
2025-09-22 729.90 729.90 728.50 728.50 0.0M
2025-09-19 730.90 730.90 730.80 730.80 0.0M
2025-09-17 733.80 733.80 733.80 733.80 0.0M
2025-09-12 733.30 733.30 733.30 733.30 0.0M
2025-09-11 729.60 733.80 729.60 733.80 0.0M
2025-09-10 731.90 731.90 731.90 731.90 0.0M
2025-09-05 729.60 729.60 729.60 729.60 0.0M
2025-09-03 745.90 745.90 732.10 732.10 0.0M
2025-09-02 734.00 734.00 734.00 734.00 0.0M
2025-09-01 735.70 735.70 735.20 735.20 0.0M
2025-08-29 737.80 737.80 737.80 737.80 0.0M
2025-08-28 736.10 736.10 736.10 736.10 0.0M
2025-08-26 736.70 736.70 733.10 733.80 0.3M
2025-08-22 736.60 736.60 736.60 736.60 0.0M
2025-08-20 738.10 738.10 738.10 738.10 0.0M
2025-08-19 738.70 738.70 737.90 738.10 0.0M
2025-08-18 744.80 744.80 736.60 737.20 0.2M
2025-08-15 742.40 742.40 740.20 740.30 0.0M
2025-08-14 741.60 744.60 741.60 742.40 0.0M
2025-08-13 739.50 739.50 739.50 739.50 0.0M
2025-08-12 741.00 741.60 741.00 741.60 0.0M
2025-08-07 742.30 742.30 742.30 742.30 0.0M
2025-08-06 743.90 744.10 743.20 744.10 0.0M
2025-08-05 743.40 745.40 743.40 743.90 0.0M
2025-08-04 766.00 766.00 766.00 766.00 0.0M
2025-07-31 741.90 741.90 741.90 741.90 0.0M
2025-07-29 741.20 741.20 741.20 741.20 0.0M
2025-07-28 739.70 740.40 739.70 740.40 0.0M
2025-07-25 738.90 738.90 738.90 738.90 0.0M
2025-07-24 742.40 742.40 742.20 742.20 0.0M
2025-07-23 743.60 744.10 743.50 743.50 0.1M
2025-07-22 742.60 742.80 742.60 742.70 0.0M
2025-07-17 741.90 741.90 738.20 738.20 0.0M
2025-07-16 723.50 738.90 723.50 736.70 0.0M
2025-07-14 742.50 742.50 738.50 738.50 0.0M
2025-07-10 743.60 743.60 742.50 742.50 0.0M
2025-07-09 753.50 753.50 741.90 741.90 0.0M
2025-07-08 745.90 745.90 742.60 742.60 0.0M
2025-07-07 761.40 761.40 745.90 745.90 0.0M
2025-07-04 766.00 766.00 766.00 766.00 0.0M
2025-07-03 742.60 742.60 742.60 742.60 0.0M
2025-07-01 746.30 746.30 746.30 746.30 0.0M
2025-06-30 744.50 744.50 744.10 744.10 0.0M
2025-06-26 747.60 747.60 747.00 747.00 0.0M
2025-06-25 746.40 746.40 746.40 746.40 0.0M
2025-06-19 753.50 753.50 747.50 747.60 0.0M
2025-06-18 744.10 744.10 744.10 744.10 0.0M
2025-06-12 748.60 748.60 748.10 748.10 0.0M
2025-06-11 747.70 747.70 747.70 747.70 0.0M
2025-06-10 748.40 748.40 745.00 745.00 0.0M
2025-06-09 747.60 747.60 747.00 747.00 0.0M
2025-06-05 794.20 794.20 749.70 749.70 0.0M
2025-06-04 753.50 753.50 753.50 753.50 0.0M
2025-06-03 753.80 753.80 753.80 753.80 0.0M
2025-06-02 752.90 752.90 752.90 752.90 0.0M
2025-05-29 751.60 751.60 751.00 751.00 0.0M
2025-05-28 750.30 750.30 750.30 750.30 0.0M
2025-05-27 750.30 750.30 750.30 750.30 0.0M
2025-05-26 788.90 788.90 748.00 748.00 0.0M
2025-05-23 748.30 748.30 748.30 748.30 0.0M
2025-05-20 751.80 751.80 751.20 751.20 0.0M
2025-05-19 747.50 747.50 747.50 747.50 0.0M
2025-05-16 746.00 746.00 746.00 746.00 0.0M
2025-05-14 743.40 743.40 743.30 743.30 0.0M
2025-05-13 746.40 746.40 744.40 744.40 0.0M
2025-05-08 752.80 753.70 752.80 753.70 0.0M
2025-05-07 749.90 749.90 748.90 748.90 0.0M
2025-05-02 790.00 790.00 753.60 753.60 0.0M
2025-04-24 746.30 746.30 746.30 746.30 0.0M
2025-04-23 749.90 749.90 749.90 749.90 0.0M
2025-04-22 748.00 748.00 748.00 748.00 0.0M
2025-04-21 747.20 749.80 747.20 749.80 0.0M
2025-04-08 686.30 742.30 686.30 742.30 0.0M
2025-04-07 746.20 746.20 746.20 746.20 0.0M
2025-04-04 729.90 729.90 729.90 729.90 0.0M
2025-04-01 749.30 749.30 739.10 739.10 0.0M
2025-03-31 766.60 766.60 741.40 741.40 0.0M
2025-03-27 736.60 736.60 736.60 736.60 0.0M
2025-03-26 735.10 735.10 735.10 735.10 0.0M
2025-03-19 734.70 734.70 734.70 734.70 0.0M
2025-03-18 734.30 734.30 734.30 734.30 0.0M
2025-03-13 746.20 746.20 732.40 732.40 0.0M
2025-03-11 731.20 731.20 731.20 731.20 0.0M
2025-03-10 756.90 756.90 729.90 729.90 0.3M
2025-03-07 730.90 775.90 730.90 732.90 0.0M
2025-03-06 818.70 818.70 730.30 730.40 0.0M
2025-03-05 749.60 750.40 749.60 749.90 0.0M
2025-02-27 757.40 757.90 757.40 757.90 0.0M
2025-02-26 756.00 756.00 756.00 756.00 0.0M
2025-02-25 753.00 753.00 753.00 753.00 0.0M
2025-02-20 751.70 751.70 751.70 751.70 0.0M
2025-02-17 748.80 754.10 748.80 754.10 0.0M
2025-02-10 760.00 760.00 760.00 760.00 0.0M
2025-02-07 759.50 759.50 759.50 759.50 0.0M
2025-02-03 751.00 751.90 751.00 751.80 0.0M
2025-01-30 748.00 748.00 746.60 746.60 0.0M
2025-01-28 747.90 747.90 747.90 747.90 0.0M
2025-01-27 747.60 747.60 747.60 747.60 0.0M
2025-01-23 748.10 748.10 748.10 748.10 0.0M
2025-01-22 748.10 748.10 748.10 748.10 0.0M
2025-01-20 759.00 759.00 746.60 746.60 0.0M
2025-01-17 743.50 744.60 743.50 744.60 0.0M
2025-01-15 737.30 738.50 737.30 738.50 0.0M
2025-01-09 742.90 742.90 742.90 742.90 0.0M
2025-01-08 746.60 746.60 746.60 746.60 0.0M
2025-01-07 822.10 822.10 750.00 750.00 0.0M
2025-01-06 747.20 747.20 747.10 747.10 0.0M