NEXT FUNDS ブルームバーグ米国国債(7-10年)インデックス(為替ヘッジなし)連動型上場投信 (2647)

2647
🏛️ 日本 →
5,685.00
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
09:00 5,689.00 5,689.00 5,689.00 5,689.00 0.0K
10:20 5,685.00 5,685.00 5,685.00 5,685.00 0.0K
15:30 5,685.00 5,685.00 5,685.00 5,685.00 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 5,689.00 5,689.00 5,685.00 5,685.00 0.0M
2025-09-25 5,659.00 5,673.00 5,652.00 5,673.00 0.0M
2025-09-24 5,632.00 5,636.00 5,632.00 5,636.00 0.0M
2025-09-22 5,641.00 5,646.00 5,636.00 5,646.00 0.0M
2025-09-18 5,614.00 5,630.00 5,614.00 5,630.00 0.0M
2025-09-16 5,642.00 5,651.00 5,642.00 5,651.00 0.0M
2025-09-12 5,647.00 5,647.00 5,646.00 5,646.00 0.0M
2025-09-11 5,642.00 5,642.00 5,642.00 5,642.00 0.0M
2025-09-10 5,627.00 5,627.00 5,627.00 5,627.00 0.0M
2025-09-09 5,649.00 5,649.00 5,627.00 5,631.00 0.0M
2025-09-08 5,650.00 5,651.00 5,647.00 5,647.00 0.0M
2025-09-05 5,622.00 5,628.00 5,622.00 5,625.00 0.0M
2025-09-04 5,587.00 5,601.00 5,587.00 5,601.00 0.0M
2025-09-03 5,655.00 5,656.00 5,643.00 5,643.00 0.0M
2025-09-02 5,622.00 5,622.00 5,622.00 5,622.00 0.0M
2025-09-01 5,610.00 5,610.00 5,597.00 5,597.00 0.0M
2025-08-29 5,603.00 5,603.00 5,603.00 5,603.00 0.0M
2025-08-28 5,604.00 5,612.00 5,604.00 5,612.00 0.0M
2025-08-27 5,605.00 5,623.00 5,601.00 5,623.00 0.0M
2025-08-26 5,620.00 5,620.00 5,620.00 5,620.00 0.0M
2025-08-25 5,582.00 5,604.00 5,582.00 5,598.00 0.0M
2025-08-20 5,594.00 5,594.00 5,582.00 5,582.00 0.0M
2025-08-19 5,585.00 5,585.00 5,582.00 5,582.00 0.0M
2025-08-18 5,568.00 5,576.00 5,568.00 5,576.00 0.0M
2025-08-15 5,586.00 5,588.00 5,579.00 5,579.00 0.0M
2025-08-14 5,593.00 5,593.00 5,571.00 5,572.00 0.0M
2025-08-13 5,592.00 5,606.00 5,592.00 5,606.00 0.0M
2025-08-12 5,597.00 5,603.00 5,597.00 5,603.00 0.0M
2025-08-07 5,598.00 5,600.00 5,597.00 5,597.00 0.0M
2025-08-06 5,587.00 5,595.00 5,587.00 5,595.00 0.0M
2025-08-05 5,594.00 5,594.00 5,586.00 5,588.00 0.0M
2025-08-04 5,607.00 5,607.00 5,595.00 5,595.00 0.0M
2025-08-01 5,644.00 5,644.00 5,641.00 5,641.00 0.0M
2025-07-31 5,597.00 5,597.00 5,597.00 5,597.00 0.0M
2025-07-30 5,574.00 5,574.00 5,567.00 5,567.00 0.0M
2025-07-28 5,533.00 5,533.00 5,525.00 5,525.00 0.0M
2025-07-25 5,509.00 5,509.00 5,509.00 5,509.00 0.0M
2025-07-24 5,468.00 5,468.00 5,460.00 5,460.00 0.0M
2025-07-23 5,510.00 5,510.00 5,510.00 5,510.00 0.0M
2025-07-22 5,524.00 5,529.00 5,522.00 5,529.00 0.0M
2025-07-17 5,526.00 5,526.00 5,526.00 5,526.00 0.0M
2025-07-16 5,524.00 5,524.00 5,519.00 5,519.00 0.0M
2025-07-10 5,482.00 5,482.00 5,473.00 5,473.00 0.0M
2025-07-04 5,411.00 5,411.00 5,407.00 5,407.00 0.0M
2025-07-03 5,419.00 5,419.00 5,419.00 5,419.00 0.0M
2025-06-27 5,459.00 5,459.00 5,437.00 5,445.00 0.0M
2025-06-26 5,449.00 5,449.00 5,440.00 5,440.00 0.0M
2025-06-25 5,430.00 5,430.00 5,430.00 5,430.00 0.0M
2025-06-24 5,505.00 5,505.00 5,441.00 5,441.00 0.0M
2025-06-20 5,405.00 5,405.00 5,405.00 5,405.00 0.0M
2025-06-19 5,405.00 5,405.00 5,405.00 5,405.00 0.0M
2025-06-18 5,400.00 5,400.00 5,384.00 5,390.00 0.0M
2025-06-17 5,380.00 5,380.00 5,380.00 5,380.00 0.0M
2025-06-16 5,348.00 5,348.00 5,348.00 5,348.00 0.0M
2025-06-13 5,358.00 5,358.00 5,340.00 5,345.00 0.0M
2025-06-12 5,338.00 5,338.00 5,338.00 5,338.00 0.0M
2025-06-10 5,352.00 5,352.00 5,342.00 5,342.00 0.0M
2025-06-06 5,346.00 5,346.00 5,339.00 5,339.00 0.0M
2025-06-05 5,338.00 5,338.00 5,328.00 5,328.00 0.0M
2025-06-03 5,342.00 5,342.00 5,342.00 5,342.00 0.0M
2025-05-30 5,389.00 5,389.00 5,364.00 5,378.00 0.0M
2025-05-27 5,309.00 5,309.00 5,309.00 5,309.00 0.0M
2025-05-23 5,349.00 5,349.00 5,349.00 5,349.00 0.0M
2025-05-22 5,300.00 5,300.00 5,295.00 5,295.00 0.0M
2025-05-21 5,365.00 5,365.00 5,365.00 5,365.00 0.0M
2025-05-19 5,384.00 5,389.00 5,384.00 5,389.00 0.0M
2025-05-16 5,433.00 5,433.00 5,414.00 5,414.00 0.0M
2025-05-15 5,429.00 5,429.00 5,429.00 5,429.00 0.0M
2025-05-14 5,470.00 5,470.00 5,470.00 5,470.00 0.0M
2025-05-13 5,499.00 5,499.00 5,493.00 5,493.00 0.0M
2025-05-12 5,438.00 5,438.00 5,438.00 5,438.00 0.0M
2025-05-09 5,451.00 5,464.00 5,444.00 5,444.00 0.0M
2025-05-07 5,375.00 5,375.00 5,368.00 5,368.00 0.0M
2025-05-02 5,512.00 5,512.00 5,476.00 5,480.00 0.0M
2025-05-01 5,410.00 5,417.00 5,410.00 5,417.00 0.0M
2025-04-30 5,403.00 5,403.00 5,400.00 5,400.00 0.0M
2025-04-28 5,407.00 5,407.00 5,407.00 5,407.00 0.0M
2025-04-25 5,363.00 5,392.00 5,357.00 5,387.00 0.0M
2025-04-24 5,331.00 5,331.00 5,331.00 5,331.00 0.0M
2025-04-23 5,297.00 5,319.00 5,297.00 5,297.00 0.0M
2025-04-22 5,251.00 5,251.00 5,211.00 5,211.00 0.0M
2025-04-21 5,315.00 5,315.00 5,255.00 5,257.00 0.0M
2025-04-18 5,346.00 5,346.00 5,346.00 5,346.00 0.0M
2025-04-17 5,315.00 5,446.00 5,315.00 5,446.00 0.0M
2025-04-16 5,360.00 5,360.00 5,339.00 5,339.00 0.0M
2025-04-15 5,344.00 5,344.00 5,344.00 5,344.00 0.0M
2025-04-14 5,300.00 5,301.00 5,259.00 5,278.00 0.0M
2025-04-11 5,330.00 5,330.00 5,288.00 5,306.00 0.0M
2025-04-10 5,506.00 5,506.00 5,495.00 5,495.00 0.0M
2025-04-09 5,470.00 5,470.00 5,360.00 5,360.00 0.0M
2025-04-08 5,506.00 5,569.00 5,506.00 5,569.00 0.0M
2025-04-07 5,621.00 5,621.00 5,601.00 5,606.00 0.0M
2025-04-04 5,581.00 5,583.00 5,562.00 5,562.00 0.0M
2025-04-03 5,639.00 5,639.00 5,639.00 5,639.00 0.0M
2025-04-02 5,644.00 5,644.00 5,644.00 5,644.00 0.0M
2025-04-01 5,641.00 5,641.00 5,641.00 5,641.00 0.0M
2025-03-31 5,605.00 5,605.00 5,605.00 5,605.00 0.0M
2025-03-28 5,620.00 5,620.00 5,620.00 5,620.00 0.0M
2025-03-27 5,590.00 5,590.00 5,588.00 5,588.00 0.0M
2025-03-26 5,596.00 5,596.00 5,579.00 5,579.00 0.0M
2025-03-25 5,617.00 5,617.00 5,617.00 5,617.00 0.0M
2025-03-24 5,604.00 5,604.00 5,595.00 5,595.00 0.0M
2025-03-21 5,577.00 5,674.00 5,577.00 5,592.00 0.0M
2025-03-17 5,551.00 5,551.00 5,546.00 5,546.00 0.0M
2025-03-14 5,532.00 5,534.00 5,532.00 5,534.00 0.0M
2025-03-12 5,523.00 5,628.00 5,523.00 5,530.00 0.0M
2025-03-11 5,519.00 5,525.00 5,519.00 5,525.00 0.0M
2025-03-10 5,499.00 5,514.00 5,499.00 5,500.00 0.0M
2025-03-07 5,532.00 5,832.00 5,511.00 5,511.00 0.0M
2025-03-06 5,546.00 5,738.00 5,540.00 5,550.00 0.0M
2025-03-05 5,660.00 5,660.00 5,652.00 5,653.00 0.0M
2025-03-04 5,674.00 5,674.00 5,674.00 5,674.00 0.0M
2025-03-03 5,657.00 5,657.00 5,657.00 5,657.00 0.0M
2025-02-28 5,655.00 5,655.00 5,636.00 5,638.00 0.0M
2025-02-27 5,597.00 5,603.00 5,597.00 5,603.00 0.0M
2025-02-26 5,594.00 5,594.00 5,594.00 5,594.00 0.0M
2025-02-25 5,594.00 5,594.00 5,577.00 5,577.00 0.0M
2025-02-21 5,529.00 5,564.00 5,529.00 5,564.00 0.0M
2025-02-20 5,563.00 5,563.00 5,550.00 5,550.00 0.0M
2025-02-19 5,579.00 5,592.00 5,579.00 5,592.00 0.0M
2025-02-14 5,642.00 5,642.00 5,642.00 5,642.00 0.0M
2025-02-12 5,610.00 5,622.00 5,610.00 5,622.00 0.0M
2025-02-10 5,608.00 5,616.00 5,606.00 5,616.00 0.0M
2025-02-07 5,614.00 5,614.00 5,600.00 5,600.00 0.0M
2025-02-06 5,648.00 5,649.00 5,648.00 5,649.00 0.0M
2025-02-05 5,667.00 5,667.00 5,654.00 5,654.00 0.0M
2025-02-04 5,710.00 5,710.00 5,699.00 5,699.00 0.0M
2025-02-03 5,692.00 5,745.00 5,692.00 5,726.00 0.0M
2025-01-31 5,683.00 5,683.00 5,683.00 5,683.00 0.0M
2025-01-30 5,695.00 5,695.00 5,695.00 5,695.00 0.0M
2025-01-29 5,732.00 5,732.00 5,717.00 5,718.00 0.0M
2025-01-28 5,693.00 5,728.00 5,693.00 5,725.00 0.0M
2025-01-24 5,688.00 5,700.00 5,659.00 5,660.00 0.0M
2025-01-23 5,701.00 5,710.00 5,701.00 5,710.00 0.0M
2025-01-21 5,690.00 5,711.00 5,690.00 5,711.00 0.0M
2025-01-17 5,682.00 5,682.00 5,665.00 5,677.00 0.0M
2025-01-16 5,670.00 5,690.00 5,670.00 5,690.00 0.0M
2025-01-15 5,702.00 5,702.00 5,681.00 5,681.00 0.0M
2025-01-14 5,683.00 5,689.00 5,683.00 5,689.00 0.0M
2025-01-10 5,755.00 5,755.00 5,744.00 5,747.00 0.0M
2025-01-09 5,752.00 5,753.00 5,748.00 5,750.00 0.0M
2025-01-08 5,752.00 5,752.00 5,740.00 5,740.00 0.0M
2025-01-07 5,751.00 5,764.00 5,751.00 5,764.00 0.0M
2025-01-06 5,745.00 5,745.00 5,745.00 5,745.00 0.0M