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
2023-12-29 5,364.00 5,364.00 5,356.00 5,357.00 0.1M
2023-12-28 5,365.00 5,365.00 5,363.00 5,363.00 0.0M
2023-12-27 5,381.00 5,387.00 5,381.00 5,387.00 0.0M
2023-12-26 5,376.00 5,376.00 5,361.00 5,370.00 0.0M
2023-12-25 6,272.00 6,272.00 5,377.00 5,377.00 0.0M
2023-12-22 5,373.00 5,373.00 5,372.00 5,372.00 0.0M
2023-12-21 5,424.00 5,424.00 5,402.00 5,402.00 0.0M
2023-12-20 5,395.00 5,414.00 5,395.00 5,404.00 0.0M
2023-12-18 5,363.00 5,363.00 5,347.00 5,347.00 0.0M
2023-12-15 5,363.00 5,363.00 5,329.00 5,329.00 0.0M
2023-12-14 5,304.00 5,308.00 5,301.00 5,308.00 0.1M
2023-12-13 5,349.00 5,358.00 5,349.00 5,358.00 0.0M
2023-12-12 5,350.00 5,350.00 5,350.00 5,350.00 0.0M
2023-12-11 5,325.00 5,340.00 5,325.00 5,340.00 0.0M
2023-12-08 5,332.00 5,332.00 5,285.00 5,309.00 0.0M
2023-12-07 5,428.00 5,428.00 5,428.00 5,428.00 0.0M
2023-12-06 5,438.00 5,438.00 5,420.00 5,421.00 0.0M
2023-12-05 5,306.00 5,425.00 5,306.00 5,425.00 0.0M
2023-12-04 5,397.00 5,405.00 5,397.00 5,405.00 0.0M
2023-12-01 5,436.00 5,436.00 5,413.00 5,413.00 0.0M
2023-11-29 5,389.00 5,406.00 5,389.00 5,406.00 0.0M
2023-11-28 5,395.00 5,396.00 5,393.00 5,396.00 0.1M
2023-11-27 5,420.00 5,420.00 5,380.00 5,386.00 0.0M
2023-11-24 5,403.00 5,410.00 5,403.00 5,410.00 0.0M
2023-11-22 5,381.00 5,395.00 5,381.00 5,395.00 0.1M
2023-11-21 5,380.00 5,381.00 5,376.00 5,376.00 0.0M
2023-11-20 5,530.00 5,545.00 5,394.00 5,402.00 0.0M
2023-11-17 5,478.00 5,478.00 5,458.00 5,458.00 0.0M
2023-11-16 5,463.00 5,463.00 5,450.00 5,461.00 0.0M
2023-11-15 5,465.00 5,465.00 5,445.00 5,460.00 0.0M
2023-11-14 5,414.00 5,416.00 5,413.00 5,416.00 0.0M
2023-11-13 5,382.00 5,409.00 5,382.00 5,409.00 0.0M
2023-11-10 5,418.00 5,418.00 5,394.00 5,415.00 0.0M
2023-11-09 5,443.00 5,449.00 5,443.00 5,449.00 0.0M
2023-11-08 5,404.00 5,405.00 5,403.00 5,404.00 0.0M
2023-11-07 5,364.00 5,375.00 5,364.00 5,375.00 0.0M
2023-11-06 5,364.00 5,367.00 5,363.00 5,364.00 0.0M
2023-11-02 5,335.00 5,340.00 5,335.00 5,340.00 0.0M
2023-11-01 5,303.00 5,303.00 5,291.00 5,295.00 0.0M
2023-10-31 5,238.00 5,274.00 5,233.00 5,274.00 0.0M
2023-10-30 5,265.00 5,265.00 5,249.00 5,249.00 0.0M
2023-10-27 5,274.00 5,274.00 5,270.00 5,270.00 0.0M
2023-10-25 5,279.00 5,279.00 5,275.00 5,275.00 0.0M
2023-10-24 5,267.00 5,267.00 5,256.00 5,256.00 0.0M
2023-10-23 5,225.00 5,227.00 5,223.00 5,223.00 0.0M
2023-10-20 5,226.00 5,226.00 5,225.00 5,225.00 0.1M
2023-10-19 5,232.00 5,232.00 5,210.00 5,210.00 0.0M
2023-10-18 5,256.00 5,256.00 5,255.00 5,255.00 0.0M
2023-10-17 5,297.00 5,297.00 5,288.00 5,288.00 0.0M
2023-10-16 5,321.00 5,321.00 5,314.00 5,314.00 0.0M
2023-10-13 5,317.00 5,317.00 5,316.00 5,317.00 0.0M
2023-10-12 5,352.00 5,352.00 5,341.00 5,342.00 0.0M
2023-10-10 5,280.00 5,291.00 5,280.00 5,291.00 0.0M
2023-10-06 5,255.00 5,266.00 5,255.00 5,266.00 0.0M
2023-10-05 5,276.00 5,276.00 5,252.00 5,255.00 0.0M
2023-10-04 5,253.00 5,253.00 5,230.00 5,230.00 0.0M
2023-10-03 5,324.00 5,324.00 5,310.00 5,310.00 0.0M
2023-10-02 5,330.00 5,331.00 5,329.00 5,329.00 0.0M
2023-09-29 5,329.00 5,329.00 5,329.00 5,329.00 0.0M
2023-09-25 5,343.00 5,343.00 5,336.00 5,336.00 0.0M
2023-09-22 5,299.00 5,309.00 5,292.00 5,309.00 0.0M
2023-09-21 5,346.00 5,346.00 5,346.00 5,346.00 0.0M
2023-09-20 5,364.00 5,364.00 5,344.00 5,350.00 0.0M
2023-09-19 5,366.00 5,368.00 5,366.00 5,368.00 0.0M
2023-09-15 5,373.00 5,373.00 5,368.00 5,368.00 0.0M
2023-09-12 5,344.00 5,344.00 5,329.00 5,335.00 0.0M
2023-09-11 5,361.00 5,361.00 5,318.00 5,318.00 0.0M
2023-09-08 5,384.00 5,384.00 5,384.00 5,384.00 0.0M
2023-09-07 5,371.00 5,371.00 5,366.00 5,366.00 0.0M
2023-09-06 5,359.00 5,379.00 5,359.00 5,375.00 0.0M
2023-09-05 5,398.00 5,398.00 5,398.00 5,398.00 0.0M
2023-09-01 5,385.00 5,385.00 5,385.00 5,385.00 0.0M
2023-08-31 5,400.00 5,400.00 5,400.00 5,400.00 0.0M
2023-08-30 5,390.00 5,391.00 5,390.00 5,391.00 0.0M
2023-08-29 5,368.00 5,368.00 5,368.00 5,368.00 0.0M
2023-08-28 5,354.00 5,354.00 5,354.00 5,354.00 0.0M
2023-08-25 5,344.00 5,349.00 5,344.00 5,344.00 0.0M
2023-08-22 5,306.00 5,306.00 5,301.00 5,301.00 0.0M
2023-08-21 5,309.00 5,309.00 5,304.00 5,304.00 0.0M
2023-08-18 5,324.00 5,324.00 5,317.00 5,317.00 0.0M
2023-08-17 5,362.00 5,362.00 5,328.00 5,328.00 0.0M
2023-08-16 5,347.00 5,347.00 5,338.00 5,338.00 0.0M
2023-08-15 5,338.00 5,338.00 5,336.00 5,336.00 0.0M
2023-08-14 5,338.00 5,338.00 5,325.00 5,325.00 0.0M
2023-08-10 5,349.00 5,349.00 5,349.00 5,349.00 0.0M
2023-08-09 5,338.00 5,338.00 5,338.00 5,338.00 0.1M
2023-08-08 5,320.00 5,320.00 5,320.00 5,320.00 0.0M
2023-08-07 5,279.00 5,279.00 5,279.00 5,279.00 0.0M
2023-08-04 5,252.00 5,252.00 5,238.00 5,245.00 0.0M
2023-08-03 5,296.00 5,304.00 5,293.00 5,300.00 0.1M
2023-08-02 5,325.00 5,325.00 5,294.00 5,294.00 0.0M
2023-08-01 5,306.00 5,306.00 5,301.00 5,301.00 0.0M
2023-07-31 5,254.00 5,254.00 5,253.00 5,253.00 0.0M
2023-07-28 5,178.00 5,178.00 5,150.00 5,169.00 0.1M
2023-07-27 5,274.00 5,274.00 5,250.00 5,250.00 0.0M
2023-07-26 5,281.00 5,281.00 5,274.00 5,274.00 0.0M
2023-07-25 5,299.00 5,302.00 5,299.00 5,302.00 0.0M
2023-07-20 5,294.00 5,294.00 5,259.00 5,259.00 0.0M
2023-07-19 5,249.00 5,265.00 5,249.00 5,265.00 0.0M
2023-07-18 5,209.00 5,209.00 5,209.00 5,209.00 0.0M
2023-07-14 5,194.00 5,217.00 5,194.00 5,200.00 0.0M
2023-07-13 5,201.00 5,201.00 5,201.00 5,201.00 0.0M
2023-07-11 5,245.00 5,245.00 5,231.00 5,231.00 0.0M
2023-07-10 5,258.00 5,260.00 5,241.00 5,257.00 0.0M
2023-07-07 5,315.00 5,315.00 5,306.00 5,306.00 0.0M
2023-07-06 5,391.00 5,391.00 5,335.00 5,335.00 0.0M
2023-07-04 5,390.00 5,402.00 5,390.00 5,402.00 0.0M
2023-07-03 5,411.00 5,416.00 5,411.00 5,416.00 0.0M
2023-06-29 5,449.00 5,467.00 5,449.00 5,467.00 0.0M
2023-06-28 5,437.00 5,437.00 5,426.00 5,426.00 0.0M
2023-06-27 5,441.00 5,441.00 5,422.00 5,422.00 0.0M
2023-06-26 5,408.00 5,420.00 5,408.00 5,420.00 0.0M
2023-06-23 5,373.00 5,385.00 5,373.00 5,385.00 0.0M
2023-06-22 5,338.00 5,362.00 5,338.00 5,352.00 0.0M
2023-06-21 5,363.00 5,363.00 5,342.00 5,347.00 0.0M
2023-06-20 5,355.00 5,355.00 5,336.00 5,336.00 0.0M
2023-06-19 5,328.00 5,348.00 5,328.00 5,345.00 0.0M
2023-06-16 5,296.00 5,297.00 5,281.00 5,281.00 0.0M
2023-06-14 5,257.00 5,261.00 5,253.00 5,261.00 0.0M
2023-06-13 5,268.00 5,268.00 5,268.00 5,268.00 0.0M
2023-06-08 5,277.00 5,277.00 5,259.00 5,259.00 0.0M
2023-06-06 5,261.00 5,286.00 5,261.00 5,279.00 0.0M
2023-06-05 5,304.00 5,322.00 5,304.00 5,322.00 0.0M
2023-06-02 5,318.00 5,318.00 5,318.00 5,318.00 0.0M
2023-06-01 5,322.00 5,322.00 5,319.00 5,319.00 0.0M
2023-05-31 5,327.00 5,327.00 5,327.00 5,327.00 0.0M
2023-05-30 5,307.00 5,319.00 5,307.00 5,319.00 0.0M
2023-05-29 5,323.00 5,323.00 5,300.00 5,300.00 0.0M
2023-05-24 5,274.00 5,274.00 5,274.00 5,274.00 0.0M
2023-05-23 5,273.00 5,273.00 5,263.00 5,267.00 0.1M
2023-05-22 5,253.00 5,261.00 5,253.00 5,261.00 0.0M
2023-05-19 5,300.00 5,300.00 5,300.00 5,300.00 0.0M
2023-05-17 5,259.00 5,265.00 5,259.00 5,265.00 0.0M
2023-05-16 5,259.00 5,265.00 5,259.00 5,265.00 0.0M
2023-05-15 5,277.00 5,277.00 5,264.00 5,272.00 0.0M
2023-05-11 5,208.00 5,214.00 5,207.00 5,213.00 0.0M
2023-05-09 5,227.00 5,227.00 5,225.00 5,225.00 0.0M
2023-05-08 5,261.00 5,261.00 5,241.00 5,241.00 0.0M
2023-05-02 5,290.00 5,290.00 5,290.00 5,290.00 0.0M
2023-05-01 5,294.00 5,294.00 5,294.00 5,294.00 0.0M
2023-04-28 5,148.00 5,166.00 5,142.00 5,142.00 0.0M
2023-04-27 5,160.00 5,160.00 5,160.00 5,160.00 0.0M
2023-04-26 5,186.00 5,186.00 5,186.00 5,186.00 0.0M
2023-04-25 5,191.00 5,191.00 5,179.00 5,189.00 0.0M
2023-04-24 5,140.00 5,140.00 5,140.00 5,140.00 0.0M
2023-04-21 5,144.00 5,144.00 5,144.00 5,144.00 0.0M
2023-04-20 5,150.00 5,150.00 5,150.00 5,150.00 0.0M
2023-04-19 5,123.00 5,140.00 5,123.00 5,140.00 0.0M
2023-04-18 5,143.00 5,143.00 5,139.00 5,139.00 0.0M
2023-04-17 5,156.00 5,158.00 5,140.00 5,158.00 0.0M
2023-04-14 5,120.00 5,127.00 5,119.00 5,125.00 0.0M
2023-04-13 5,161.00 5,161.00 5,161.00 5,161.00 0.0M
2023-04-10 5,345.00 5,345.00 5,153.00 5,156.00 0.0M
2023-04-07 5,126.00 5,145.00 5,126.00 5,145.00 0.0M
2023-04-06 5,127.00 5,132.00 5,116.00 5,132.00 0.0M
2023-04-05 5,106.00 5,117.00 5,106.00 5,115.00 0.0M
2023-04-04 5,124.00 5,135.00 5,122.00 5,135.00 0.0M
2023-04-03 5,109.00 5,115.00 5,098.00 5,115.00 0.0M
2023-03-31 5,092.00 5,092.00 5,092.00 5,092.00 0.0M
2023-03-30 5,065.00 5,065.00 5,060.00 5,060.00 0.0M
2023-03-29 5,018.00 5,018.00 5,018.00 5,018.00 0.0M
2023-03-28 5,013.00 5,016.00 5,009.00 5,009.00 0.1M
2023-03-24 5,051.00 5,051.00 5,046.00 5,046.00 0.0M
2023-03-23 5,045.00 5,045.00 5,032.00 5,037.00 0.0M
2023-03-22 5,043.00 5,043.00 5,037.00 5,040.00 0.0M
2023-03-20 5,072.00 5,091.00 5,072.00 5,081.00 0.0M
2023-03-17 5,044.00 5,070.00 5,044.00 5,068.00 0.0M
2023-03-16 5,120.00 5,120.00 5,090.00 5,090.00 0.0M
2023-03-15 5,081.00 5,090.00 5,081.00 5,090.00 0.0M
2023-03-14 5,108.00 5,113.00 5,090.00 5,113.00 0.0M
2023-03-13 5,064.00 5,067.00 5,058.00 5,058.00 0.1M
2023-03-10 5,055.00 5,119.00 5,055.00 5,117.00 0.0M
2023-03-09 5,057.00 5,057.00 5,057.00 5,057.00 0.0M
2023-03-08 5,061.00 5,071.00 5,061.00 5,069.00 0.0M
2023-03-07 5,035.00 5,035.00 5,026.00 5,027.00 0.0M
2023-03-06 5,039.00 5,039.00 5,039.00 5,039.00 0.0M
2023-03-03 5,044.00 5,044.00 5,030.00 5,032.00 0.0M
2023-03-02 5,048.00 5,048.00 5,035.00 5,037.00 0.0M
2023-03-01 5,070.00 5,074.00 5,070.00 5,072.00 0.0M
2023-02-28 5,072.00 5,072.00 5,064.00 5,072.00 0.0M
2023-02-27 5,040.00 5,364.00 5,040.00 5,065.00 0.0M
2023-02-24 5,040.00 5,040.00 5,021.00 5,032.00 0.0M
2023-02-22 5,012.00 5,019.00 5,008.00 5,015.00 0.0M
2023-02-21 5,042.00 5,042.00 5,027.00 5,034.00 0.0M
2023-02-20 5,036.00 5,045.00 5,031.00 5,031.00 0.0M
2023-02-17 5,028.00 5,028.00 5,020.00 5,020.00 0.0M
2023-02-16 5,034.00 5,034.00 5,029.00 5,029.00 0.0M
2023-02-15 5,020.00 5,020.00 5,007.00 5,020.00 0.0M
2023-02-14 5,001.00 5,001.00 4,996.00 5,001.00 0.0M
2023-02-13 4,984.00 4,996.00 4,969.00 4,996.00 0.0M
2023-02-10 4,992.00 4,993.00 4,992.00 4,993.00 0.0M
2023-02-09 4,997.00 4,997.00 4,996.00 4,996.00 0.0M
2023-02-08 4,991.00 4,991.00 4,987.00 4,988.00 0.0M
2023-02-07 5,045.00 5,045.00 5,045.00 5,045.00 0.0M
2023-02-06 5,039.00 5,062.00 5,039.00 5,054.00 0.1M
2023-02-03 4,996.00 4,996.00 4,996.00 4,996.00 0.0M
2023-02-02 4,969.00 4,986.00 4,969.00 4,986.00 0.0M
2023-01-31 4,998.00 5,001.00 4,998.00 5,001.00 0.0M
2023-01-30 4,988.00 4,988.00 4,984.00 4,984.00 0.1M
2023-01-27 4,998.00 4,998.00 4,987.00 4,990.00 0.0M
2023-01-26 5,010.00 5,010.00 4,993.00 4,993.00 0.0M
2023-01-25 5,039.00 5,039.00 5,039.00 5,039.00 0.0M
2023-01-20 4,989.00 5,000.00 4,989.00 5,000.00 0.0M
2023-01-18 5,007.00 5,064.00 4,929.00 5,055.00 0.0M
2023-01-17 4,945.00 4,945.00 4,937.00 4,937.00 0.0M
2023-01-16 4,923.00 4,923.00 4,897.00 4,897.00 0.0M
2023-01-13 5,006.00 5,006.00 4,975.00 4,980.00 0.0M
2023-01-12 5,037.00 5,037.00 5,037.00 5,037.00 0.0M
2023-01-11 5,038.00 5,038.00 5,038.00 5,038.00 0.0M
2023-01-10 5,050.00 5,050.00 5,045.00 5,045.00 0.0M
2023-01-04 5,119.00 5,119.00 4,915.00 4,915.00 0.0M