NEXT FUNDS ブルームバーグ・ドイツ国債(7-10年)インデックス(為替ヘッジあり)連動型上場投信 (2245)

2245
🏛️ 日本 →
730.50
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
2025-09-26 732.60 732.60 730.50 730.50 0.0M
2025-09-25 733.20 733.20 731.60 731.60 0.0M
2025-09-24 733.80 733.80 731.40 732.80 0.0M
2025-09-22 732.60 732.60 731.80 731.80 0.0M
2025-09-19 733.60 733.60 732.10 732.10 0.0M
2025-09-18 736.10 736.10 735.70 735.70 0.0M
2025-09-17 736.10 736.10 735.20 735.20 0.0M
2025-09-16 735.90 735.90 735.70 735.70 0.0M
2025-09-11 743.50 743.50 743.50 743.50 0.0M
2025-09-10 738.40 738.40 736.20 736.20 0.0M
2025-09-08 743.50 743.50 736.50 736.50 0.0M
2025-09-05 735.70 735.70 735.70 735.70 0.0M
2025-09-04 735.90 735.90 733.60 733.60 0.0M
2025-09-03 734.40 734.40 733.60 733.60 0.0M
2025-09-02 738.00 738.00 735.10 735.10 0.0M
2025-09-01 737.80 737.80 736.70 736.70 0.0M
2025-08-28 740.70 740.70 739.90 739.90 0.0M
2025-08-26 737.90 737.90 736.90 736.90 0.0M
2025-08-25 738.20 738.20 738.20 738.20 0.0M
2025-08-22 764.10 764.10 735.10 735.10 0.0M
2025-08-20 736.70 736.70 736.70 736.70 0.0M
2025-08-19 736.70 736.70 734.50 734.50 0.0M
2025-08-18 753.50 753.50 734.40 734.40 0.0M
2025-08-15 743.70 743.70 738.50 738.50 0.0M
2025-08-14 738.60 740.20 738.40 738.40 0.0M
2025-08-13 737.10 737.10 736.10 737.10 0.0M
2025-08-12 738.60 738.60 738.60 738.60 0.0M
2025-08-08 743.00 743.00 743.00 743.00 0.0M
2025-08-07 741.50 741.50 741.50 741.50 0.0M
2025-08-04 742.10 742.10 742.10 742.10 0.0M
2025-08-01 739.00 739.00 736.60 736.60 0.0M
2025-07-31 738.20 738.50 738.20 738.50 0.0M
2025-07-30 740.00 740.00 740.00 740.00 0.0M
2025-07-29 746.70 746.70 736.20 739.80 0.0M
2025-07-28 736.10 737.10 736.10 737.10 0.0M
2025-07-25 740.20 740.20 738.50 738.50 0.0M
2025-07-24 741.60 741.60 739.50 739.50 0.0M
2025-07-23 742.00 742.00 742.00 742.00 0.0M
2025-07-22 744.00 744.00 742.60 742.60 0.0M
2025-07-18 740.90 740.90 739.50 739.50 0.0M
2025-07-17 740.40 740.40 740.40 740.40 0.0M
2025-07-16 738.90 738.90 738.40 738.40 0.0M
2025-07-15 738.50 738.50 736.80 736.80 0.0M
2025-07-14 753.20 753.20 737.00 737.00 0.0M
2025-07-11 739.10 739.10 738.50 738.50 0.0M
2025-07-10 739.90 739.90 739.90 739.90 0.0M
2025-07-09 740.70 740.70 738.50 738.50 0.0M
2025-07-08 742.60 742.60 742.60 742.60 0.0M
2025-07-07 743.80 743.80 743.50 743.50 0.0M
2025-07-04 743.80 743.80 743.80 743.80 0.0M
2025-07-03 741.70 741.70 739.80 739.80 0.0M
2025-07-02 745.10 745.10 743.40 743.40 0.0M
2025-07-01 742.90 742.90 742.90 742.90 0.0M
2025-06-30 742.00 742.00 742.00 742.00 0.0M
2025-06-27 745.00 745.00 745.00 745.00 0.0M
2025-06-25 744.20 744.20 744.00 744.00 0.0M
2025-06-24 745.60 745.60 745.60 745.60 0.0M
2025-06-23 746.60 746.60 746.60 746.60 0.0M
2025-06-20 747.50 747.50 747.50 747.50 0.0M
2025-06-16 746.30 746.30 742.30 743.30 0.0M
2025-06-13 761.10 761.10 761.10 761.10 0.0M
2025-06-11 746.10 746.10 746.10 746.10 0.0M
2025-06-10 742.70 742.90 742.70 742.90 0.0M
2025-06-09 760.40 760.40 742.70 742.70 0.0M
2025-06-06 754.50 754.50 745.30 745.40 0.0M
2025-06-05 745.40 746.80 745.40 746.10 0.0M
2025-06-04 765.50 765.50 750.50 750.50 0.0M
2025-06-03 750.60 750.60 750.60 750.60 0.0M
2025-06-02 749.90 751.40 749.90 751.40 0.0M
2025-05-30 752.50 752.50 749.20 749.20 0.0M
2025-05-29 747.70 747.90 747.60 747.90 0.0M
2025-05-28 764.40 764.40 747.50 748.70 0.0M
2025-05-27 748.30 749.40 748.30 749.40 0.0M
2025-05-26 759.10 759.10 745.70 745.70 0.0M
2025-05-23 757.90 758.00 744.20 744.20 0.0M
2025-05-22 743.00 743.00 743.00 743.00 0.0M
2025-05-21 744.90 744.90 743.90 743.90 0.0M
2025-05-20 746.10 746.10 746.10 746.10 0.0M
2025-05-16 746.00 746.00 746.00 746.00 0.0M
2025-05-15 739.60 739.60 739.60 739.60 0.0M
2025-05-09 750.30 750.30 750.30 750.30 0.0M
2025-05-08 754.10 754.10 753.40 753.40 0.0M
2025-05-07 749.00 749.00 749.00 749.00 0.0M
2025-05-02 754.00 754.00 754.00 754.00 0.0M
2025-05-01 751.90 751.90 751.60 751.60 0.0M
2025-04-30 751.50 751.50 751.50 751.50 0.0M
2025-04-28 750.20 751.70 750.20 751.40 0.0M
2025-04-25 753.10 753.90 753.10 753.90 0.0M
2025-04-24 751.60 751.60 751.50 751.50 0.0M
2025-04-23 753.00 754.10 752.90 752.90 0.0M
2025-04-22 754.00 754.00 753.90 753.90 0.0M
2025-04-21 768.50 768.50 750.90 750.90 0.0M
2025-04-18 765.80 765.80 753.50 753.50 0.0M
2025-04-16 749.30 750.80 749.30 750.80 0.0M
2025-04-11 747.00 747.00 745.00 745.00 0.0M
2025-04-10 740.00 740.00 740.00 740.00 0.0M
2025-04-09 741.80 741.80 741.80 741.80 0.0M
2025-04-08 745.60 745.70 745.50 745.50 0.0M
2025-04-04 742.80 742.80 742.80 742.80 0.0M
2025-04-02 751.90 751.90 751.90 751.90 0.0M
2025-04-01 765.80 765.80 736.90 736.90 0.0M
2025-03-31 750.80 750.80 750.80 750.80 0.0M
2025-03-28 750.30 750.30 750.30 750.30 0.0M
2025-03-27 733.00 735.30 733.00 735.30 0.0M
2025-03-26 733.20 733.20 732.90 732.90 0.0M
2025-03-25 749.50 749.50 749.50 749.50 0.0M
2025-03-24 748.60 748.60 734.50 734.50 0.0M
2025-03-21 744.60 744.60 733.60 733.60 0.0M
2025-03-19 730.30 732.40 730.30 732.40 0.0M
2025-03-17 744.90 744.90 744.90 744.90 0.0M
2025-03-14 744.40 744.40 729.90 729.90 0.0M
2025-03-13 720.80 729.60 720.80 729.60 0.0M
2025-03-12 720.30 726.50 720.30 726.50 0.0M
2025-03-11 729.00 733.80 729.00 733.00 0.0M
2025-03-07 730.80 734.00 730.80 732.90 0.0M
2025-03-06 772.00 772.00 729.00 730.70 0.0M
2025-03-05 746.90 747.50 746.80 747.40 0.0M
2025-02-28 759.40 760.20 759.40 760.20 0.0M
2025-02-27 757.50 757.50 757.50 757.50 0.0M
2025-02-26 756.00 756.00 756.00 756.00 0.0M
2025-02-25 754.80 754.80 754.80 754.80 0.0M
2025-02-20 767.30 767.30 751.20 751.20 0.0M
2025-02-19 752.60 752.60 752.30 752.30 0.0M
2025-02-18 754.10 754.10 752.50 752.50 0.0M
2025-02-17 760.00 760.00 760.00 760.00 0.0M
2025-02-14 758.80 758.80 758.80 758.80 0.0M
2025-02-07 761.00 761.00 761.00 761.00 0.0M
2025-02-04 748.20 758.00 748.20 758.00 0.0M
2025-02-03 778.00 778.00 778.00 778.00 0.0M
2025-01-31 777.90 777.90 752.00 752.00 0.0M
2025-01-30 749.90 749.90 749.90 749.90 0.0M
2025-01-23 753.60 753.60 753.60 753.60 0.0M
2025-01-17 751.20 751.20 751.20 751.20 0.0M
2025-01-15 748.50 748.50 744.20 744.20 0.1M
2025-01-10 767.70 767.70 767.70 767.70 0.0M
2025-01-09 748.70 752.70 748.70 752.70 0.0M
2025-01-08 771.60 771.60 753.70 753.70 0.0M
2025-01-07 793.50 793.50 756.60 756.60 0.0M