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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 4,949.00 4,949.00 4,949.00 4,949.00 0.0M
2022-12-29 4,991.00 4,991.00 4,991.00 4,991.00 0.0M
2022-12-28 5,006.00 5,006.00 4,994.00 4,994.00 0.0M
2022-12-27 4,990.00 4,990.00 4,990.00 4,990.00 0.0M
2022-12-26 4,985.00 4,992.00 4,985.00 4,992.00 0.0M
2022-12-23 4,996.00 5,008.00 4,996.00 5,008.00 0.0M
2022-12-22 5,014.00 5,014.00 4,989.00 4,989.00 0.0M
2022-12-21 4,955.00 4,975.00 4,955.00 4,971.00 0.0M
2022-12-20 5,051.00 5,051.00 5,027.00 5,027.00 0.0M
2022-12-19 5,233.00 5,233.00 5,233.00 5,233.00 0.0M
2022-12-16 5,257.00 5,258.00 5,253.00 5,253.00 0.0M
2022-12-15 5,180.00 5,185.00 5,177.00 5,185.00 0.0M
2022-12-14 5,199.00 5,199.00 5,174.00 5,182.00 0.0M
2022-12-12 5,201.00 5,209.00 5,194.00 5,209.00 0.0M
2022-12-07 5,219.00 5,219.00 5,219.00 5,219.00 0.0M
2022-12-06 5,211.00 5,211.00 5,211.00 5,211.00 0.0M
2022-12-02 5,159.00 5,159.00 5,157.00 5,157.00 0.0M
2022-11-30 5,214.00 5,214.00 5,214.00 5,214.00 0.0M
2022-11-29 5,230.00 5,230.00 5,222.00 5,222.00 0.0M
2022-11-25 5,256.00 5,256.00 5,256.00 5,256.00 0.0M
2022-11-22 5,307.00 5,307.00 5,296.00 5,296.00 0.0M
2022-11-21 5,240.00 5,240.00 5,240.00 5,240.00 0.0M
2022-11-17 5,250.00 5,250.00 5,250.00 5,250.00 0.0M
2022-11-16 5,210.00 5,231.00 5,210.00 5,217.00 0.0M
2022-11-14 5,192.00 5,192.00 5,175.00 5,175.00 0.0M
2022-11-11 5,321.00 5,321.00 5,279.00 5,279.00 0.0M
2022-11-10 5,321.00 5,348.00 5,321.00 5,348.00 0.0M
2022-11-09 5,301.00 5,301.00 5,301.00 5,301.00 0.0M
2022-11-08 5,293.00 5,293.00 5,293.00 5,293.00 0.0M
2022-11-07 5,337.00 5,337.00 5,335.00 5,335.00 0.0M
2022-11-04 5,368.00 5,382.00 5,368.00 5,381.00 0.0M
2022-11-02 5,438.00 5,438.00 5,409.00 5,409.00 0.0M
2022-11-01 5,439.00 5,453.00 5,439.00 5,453.00 0.0M
2022-10-31 5,411.00 5,430.00 5,411.00 5,430.00 0.0M
2022-10-28 5,394.00 5,394.00 5,394.00 5,394.00 0.0M
2022-10-27 5,352.00 5,365.00 5,350.00 5,350.00 0.0M
2022-10-26 5,385.00 5,414.00 5,385.00 5,414.00 0.0M
2022-10-25 5,364.00 5,364.00 5,364.00 5,364.00 0.0M
2022-10-24 5,364.00 5,403.00 5,364.00 5,403.00 0.0M
2022-10-18 5,455.00 5,465.00 5,455.00 5,465.00 0.0M
2022-10-17 5,453.00 5,453.00 5,436.00 5,436.00 0.0M
2022-10-14 5,406.00 5,426.00 5,406.00 5,426.00 0.0M
2022-10-13 5,413.00 5,413.00 5,411.00 5,411.00 0.0M
2022-10-12 5,387.00 5,387.00 5,387.00 5,387.00 0.0M
2022-10-11 5,350.00 5,350.00 5,350.00 5,350.00 0.0M
2022-10-07 5,393.00 5,393.00 5,370.00 5,370.00 0.0M
2022-10-06 5,404.00 5,404.00 5,400.00 5,400.00 0.0M
2022-10-04 5,430.00 5,453.00 5,430.00 5,445.00 0.0M
2022-10-03 5,356.00 5,386.00 5,356.00 5,386.00 0.0M
2022-09-30 5,383.00 5,383.00 5,372.00 5,379.00 0.0M
2022-09-29 5,384.00 5,384.00 5,374.00 5,374.00 0.0M
2022-09-28 5,301.00 5,301.00 5,291.00 5,291.00 0.1M
2022-09-27 5,326.00 5,326.00 5,317.00 5,319.00 0.0M
2022-09-26 5,382.00 5,426.00 5,346.00 5,426.00 0.1M
2022-09-22 5,474.00 5,482.00 5,457.00 5,482.00 0.0M
2022-09-21 5,443.00 5,450.00 5,443.00 5,450.00 0.0M
2022-09-20 5,435.00 5,455.00 5,435.00 5,455.00 0.0M
2022-09-16 5,482.00 5,482.00 5,455.00 5,455.00 0.0M
2022-09-14 5,523.00 5,523.00 5,498.00 5,504.00 0.1M
2022-09-13 5,502.00 5,502.00 5,490.00 5,490.00 0.0M
2022-09-12 5,507.00 5,514.00 5,492.00 5,513.00 0.0M
2022-09-09 5,556.00 5,556.00 5,556.00 5,556.00 0.0M
2022-09-08 5,556.00 5,581.00 5,556.00 5,580.00 0.0M
2022-09-07 5,516.00 5,533.00 5,500.00 5,533.00 0.1M
2022-09-06 5,462.00 5,462.00 5,454.00 5,454.00 0.0M
2022-09-05 5,499.00 5,499.00 5,478.00 5,478.00 0.0M
2022-09-02 5,439.00 5,439.00 5,431.00 5,431.00 0.0M
2022-09-01 5,430.00 5,430.00 5,430.00 5,430.00 0.0M
2022-08-31 5,459.00 5,459.00 5,459.00 5,459.00 0.0M
2022-08-30 5,458.00 5,458.00 5,448.00 5,448.00 0.0M
2022-08-29 5,439.00 5,449.00 5,432.00 5,446.00 0.0M
2022-08-25 5,380.00 5,380.00 5,370.00 5,370.00 0.0M
2022-08-24 5,400.00 5,400.00 5,390.00 5,390.00 0.0M
2022-08-23 5,440.00 5,440.00 5,426.00 5,426.00 0.0M
2022-08-22 5,437.00 5,446.00 5,437.00 5,446.00 0.0M
2022-08-19 5,442.00 5,442.00 5,436.00 5,436.00 0.0M
2022-08-17 5,407.00 5,407.00 5,389.00 5,389.00 0.0M
2022-08-15 5,330.00 5,330.00 5,329.00 5,329.00 0.0M
2022-08-12 5,326.00 5,328.00 5,320.00 5,328.00 0.0M
2022-08-10 5,419.00 5,435.00 5,419.00 5,424.00 0.0M
2022-08-09 5,429.00 5,439.00 5,429.00 5,439.00 0.0M
2022-08-08 5,427.00 5,427.00 5,422.00 5,422.00 0.0M
2022-08-05 5,367.00 5,414.00 5,367.00 5,414.00 0.0M
2022-08-03 5,399.00 5,399.00 5,382.00 5,382.00 0.0M
2022-08-02 5,366.00 5,366.00 5,366.00 5,366.00 0.0M
2022-08-01 5,402.00 5,402.00 5,378.00 5,378.00 0.0M
2022-07-29 5,465.00 5,465.00 5,402.00 5,402.00 0.0M
2022-07-28 5,497.00 5,497.00 5,439.00 5,440.00 0.1M
2022-07-27 5,497.00 5,497.00 5,497.00 5,497.00 0.0M
2022-07-26 5,475.00 5,488.00 5,475.00 5,488.00 0.0M
2022-07-25 5,491.00 5,491.00 5,473.00 5,473.00 0.0M
2022-07-22 5,456.00 5,476.00 5,456.00 5,476.00 0.0M
2022-07-21 5,446.00 5,446.00 5,446.00 5,446.00 0.0M
2022-07-20 5,423.00 5,443.00 5,423.00 5,443.00 0.0M
2022-07-19 5,469.00 5,469.00 5,469.00 5,469.00 0.0M
2022-07-14 5,459.00 5,459.00 5,459.00 5,459.00 0.0M
2022-07-12 5,409.00 5,443.00 5,409.00 5,443.00 0.0M
2022-07-11 5,348.00 5,360.00 5,334.00 5,360.00 0.0M
2022-07-08 5,374.00 5,374.00 5,347.00 5,357.00 0.0M
2022-07-07 5,411.00 5,411.00 5,386.00 5,394.00 0.0M
2022-07-06 5,437.00 5,437.00 5,409.00 5,409.00 0.0M
2022-07-05 5,372.00 5,387.00 5,372.00 5,387.00 0.0M
2022-07-04 5,358.00 5,385.00 5,351.00 5,351.00 0.0M
2022-06-30 5,356.00 5,356.00 5,335.00 5,335.00 0.0M
2022-06-29 5,272.00 5,272.00 5,272.00 5,272.00 0.0M
2022-06-28 5,260.00 5,268.00 5,260.00 5,268.00 0.0M
2022-06-27 5,258.00 5,258.00 5,244.00 5,244.00 0.0M
2022-06-24 5,274.00 5,290.00 5,266.00 5,266.00 0.0M
2022-06-23 5,296.00 5,300.00 5,259.00 5,259.00 0.0M
2022-06-22 5,250.00 5,255.00 5,245.00 5,245.00 0.0M
2022-06-21 5,196.00 5,196.00 5,196.00 5,196.00 0.0M
2022-06-15 5,135.00 5,135.00 5,135.00 5,135.00 0.0M
2022-06-13 5,230.00 5,230.00 5,230.00 5,230.00 0.1M
2022-06-10 5,255.00 5,259.00 5,255.00 5,259.00 0.0M
2022-06-06 5,155.00 5,155.00 5,155.00 5,155.00 0.0M
2022-06-03 5,161.00 5,161.00 5,159.00 5,159.00 0.0M
2022-06-02 5,161.00 5,161.00 5,161.00 5,161.00 0.0M
2022-05-31 5,123.00 5,123.00 5,123.00 5,123.00 0.0M
2022-05-30 5,115.00 5,115.00 5,106.00 5,108.00 0.0M
2022-05-27 5,114.00 5,114.00 5,106.00 5,106.00 0.0M
2022-05-26 5,124.00 5,124.00 5,124.00 5,124.00 0.0M
2022-05-25 5,101.00 5,101.00 5,101.00 5,101.00 0.0M
2022-05-24 5,115.00 5,115.00 5,104.00 5,104.00 0.0M
2022-05-23 5,108.00 5,108.00 5,091.00 5,099.00 0.0M
2022-05-17 5,126.00 5,136.00 5,126.00 5,136.00 0.0M
2022-05-16 5,120.00 5,120.00 5,115.00 5,115.00 0.0M
2022-05-13 5,133.00 5,133.00 5,125.00 5,125.00 0.0M
2022-05-12 5,156.00 5,156.00 5,153.00 5,155.00 0.1M
2022-05-11 5,130.00 5,130.00 5,130.00 5,130.00 0.0M
2022-05-09 5,105.00 5,105.00 5,105.00 5,105.00 0.0M
2022-05-06 5,123.00 5,123.00 5,123.00 5,123.00 0.0M
2022-05-02 5,152.00 5,152.00 5,152.00 5,152.00 0.0M
2022-04-28 5,125.00 5,125.00 5,125.00 5,125.00 0.0M
2022-04-27 5,103.00 5,120.00 5,103.00 5,119.00 0.1M
2022-04-26 5,094.00 5,094.00 5,094.00 5,094.00 0.1M
2022-04-25 5,113.00 5,113.00 5,113.00 5,113.00 0.0M
2022-04-22 5,072.00 5,072.00 5,067.00 5,067.00 0.0M
2022-04-21 5,108.00 5,108.00 5,097.00 5,097.00 0.0M
2022-04-20 5,093.00 5,093.00 5,078.00 5,081.00 0.1M
2022-04-19 5,039.00 5,093.00 5,039.00 5,093.00 0.1M
2022-04-18 5,022.00 5,024.00 5,022.00 5,022.00 0.1M
2022-04-14 5,041.00 5,057.00 5,041.00 5,057.00 0.0M
2022-04-13 5,025.00 5,033.00 5,025.00 5,033.00 0.0M
2022-04-08 5,020.00 5,020.00 4,998.00 4,998.00 0.0M
2022-04-07 5,020.00 5,021.00 5,020.00 5,021.00 0.0M
2022-04-06 5,004.00 5,004.00 5,004.00 5,004.00 0.0M
2022-04-05 5,043.00 5,043.00 5,043.00 5,043.00 0.0M
2022-03-28 5,008.00 5,008.00 5,008.00 5,008.00 0.0M
2022-03-14 4,999.00 4,999.00 4,999.00 4,999.00 0.0M
2022-03-11 4,953.00 4,969.00 4,953.00 4,964.00 0.1M
2022-03-08 4,998.00 4,998.00 4,998.00 4,998.00 0.1M
2022-03-03 4,999.00 4,999.00 4,999.00 4,999.00 0.0M
2022-03-02 5,017.00 5,017.00 5,017.00 5,017.00 0.0M
2022-03-01 4,972.00 4,977.00 4,972.00 4,977.00 0.0M
2022-02-22 4,933.00 4,933.00 4,932.00 4,933.00 0.0M
2022-02-21 4,930.00 4,930.00 4,930.00 4,930.00 0.0M
2022-02-18 4,911.00 4,911.00 4,911.00 4,911.00 0.0M
2022-02-17 4,914.00 4,915.00 4,907.00 4,909.00 0.0M
2022-02-16 4,917.00 4,917.00 4,917.00 4,917.00 0.0M
2022-02-15 4,924.00 4,924.00 4,920.00 4,920.00 0.0M
2022-02-14 4,935.00 4,938.00 4,935.00 4,938.00 0.0M
2022-02-09 4,941.00 4,945.00 4,940.00 4,945.00 0.0M
2022-02-08 4,924.00 4,942.00 4,924.00 4,942.00 0.0M
2022-02-07 4,944.00 4,944.00 4,944.00 4,944.00 0.0M
2022-02-04 4,957.00 4,957.00 4,957.00 4,957.00 0.0M
2022-02-02 4,974.00 4,976.00 4,974.00 4,976.00 0.0M
2022-01-27 4,944.00 4,944.00 4,944.00 4,944.00 0.0M
2022-01-26 4,942.00 4,942.00 4,942.00 4,942.00 0.0M
2022-01-25 4,941.00 4,950.00 4,941.00 4,947.00 0.0M
2022-01-24 4,947.00 4,947.00 4,940.00 4,942.00 0.0M
2022-01-21 4,966.00 4,966.00 4,966.00 4,966.00 0.0M
2022-01-20 4,938.00 4,938.00 4,938.00 4,938.00 0.0M
2022-01-17 4,949.00 4,956.00 4,949.00 4,951.00 0.0M
2022-01-14 4,987.00 4,987.00 4,962.00 4,962.00 0.0M
2022-01-13 4,995.00 4,995.00 4,976.00 4,981.00 0.0M
2022-01-11 4,999.00 5,014.00 4,999.00 5,014.00 0.0M
2022-01-07 5,053.00 5,053.00 5,052.00 5,052.00 0.0M
2022-01-06 5,080.00 5,080.00 5,080.00 5,080.00 0.0M
2022-01-05 5,092.00 5,092.00 5,092.00 5,092.00 0.0M