NEXT FUNDS ブルームバーグ米国国債(7-10年)インデックス(為替ヘッジあり)連動型上場投信 (2648)

2648
🏛️ 日本 →
3,554.00
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 4,100.00 4,100.00 4,100.00 4,100.00 0.0M
2022-12-28 4,095.00 4,095.00 4,095.00 4,095.00 0.0M
2022-12-26 4,130.00 4,138.00 4,130.00 4,138.00 0.0M
2022-12-23 4,157.00 4,157.00 4,148.00 4,148.00 0.0M
2022-12-22 4,138.00 4,157.00 4,138.00 4,157.00 0.0M
2022-12-21 4,138.00 4,138.00 4,138.00 4,138.00 0.0M
2022-12-20 4,147.00 4,147.00 4,140.00 4,140.00 0.0M
2022-12-19 4,196.00 4,196.00 4,196.00 4,196.00 0.0M
2022-12-13 4,174.00 4,174.00 4,173.00 4,173.00 0.0M
2022-12-12 4,189.00 4,189.00 4,183.00 4,183.00 0.0M
2022-12-09 4,220.00 4,220.00 4,213.00 4,216.00 0.0M
2022-12-08 4,239.00 4,243.00 4,231.00 4,231.00 0.0M
2022-12-07 4,190.00 4,190.00 4,189.00 4,189.00 0.0M
2022-12-06 4,197.00 4,197.00 4,184.00 4,187.00 0.1M
2022-12-05 4,216.00 4,216.00 4,216.00 4,216.00 0.0M
2022-12-02 4,209.00 4,209.00 4,209.00 4,209.00 0.0M
2022-12-01 4,188.00 4,188.00 4,185.00 4,185.00 0.0M
2022-11-25 4,168.00 4,168.00 4,168.00 4,168.00 0.0M
2022-11-24 4,165.00 4,168.00 4,161.00 4,168.00 0.0M
2022-11-22 4,125.00 4,125.00 4,125.00 4,125.00 0.0M
2022-11-21 4,140.00 4,140.00 4,140.00 4,140.00 0.0M
2022-11-17 4,166.00 4,166.00 4,158.00 4,158.00 0.0M
2022-11-16 4,130.00 4,130.00 4,127.00 4,127.00 0.0M
2022-11-15 4,108.00 4,108.00 4,108.00 4,108.00 0.0M
2022-11-14 4,108.00 4,108.00 4,105.00 4,105.00 0.0M
2022-11-11 4,133.00 4,135.00 4,125.00 4,125.00 0.0M
2022-11-10 4,045.00 4,053.00 4,045.00 4,053.00 0.0M
2022-11-09 4,029.00 4,034.00 4,029.00 4,034.00 0.0M
2022-11-08 4,010.00 4,010.00 3,997.00 3,997.00 0.0M
2022-11-07 4,024.00 4,024.00 4,021.00 4,021.00 0.1M
2022-11-04 4,028.00 4,028.00 4,026.00 4,026.00 0.0M
2022-11-02 4,076.00 4,076.00 4,060.00 4,060.00 0.0M
2022-11-01 4,065.00 4,078.00 4,063.00 4,074.00 0.1M
2022-10-28 4,099.00 4,099.00 4,099.00 4,099.00 0.0M
2022-10-26 4,048.00 4,048.00 4,043.00 4,043.00 0.0M
2022-10-25 4,005.00 4,005.00 4,005.00 4,005.00 0.0M
2022-10-21 3,995.00 3,995.00 3,980.00 3,985.00 0.0M
2022-10-19 4,063.00 4,063.00 4,063.00 4,063.00 0.0M
2022-10-18 4,064.00 4,065.00 4,064.00 4,065.00 0.0M
2022-10-17 4,059.00 4,066.00 4,059.00 4,066.00 0.0M
2022-10-14 4,090.00 4,090.00 4,090.00 4,090.00 0.0M
2022-10-12 4,082.00 4,084.00 4,082.00 4,082.00 0.0M
2022-10-11 4,090.00 4,090.00 4,082.00 4,082.00 0.0M
2022-10-07 4,124.00 4,124.00 4,122.00 4,122.00 0.0M
2022-10-06 4,149.00 4,149.00 4,149.00 4,149.00 0.0M
2022-10-04 4,183.00 4,195.00 4,183.00 4,195.00 0.0M
2022-10-03 4,129.00 4,129.00 4,129.00 4,129.00 0.0M
2022-09-30 4,138.00 4,138.00 4,138.00 4,138.00 0.0M
2022-09-29 4,155.00 4,155.00 4,155.00 4,155.00 0.0M
2022-09-28 4,070.00 4,070.00 4,070.00 4,070.00 0.0M
2022-09-27 4,101.00 4,101.00 4,101.00 4,101.00 0.0M
2022-09-22 4,209.00 4,219.00 4,209.00 4,219.00 0.0M
2022-09-21 4,217.00 4,217.00 4,217.00 4,217.00 0.0M
2022-09-16 4,256.00 4,256.00 4,256.00 4,256.00 0.0M
2022-09-14 4,261.00 4,261.00 4,261.00 4,261.00 0.0M
2022-09-12 4,290.00 4,290.00 4,290.00 4,290.00 0.0M
2022-09-08 4,312.00 4,312.00 4,312.00 4,312.00 0.0M
2022-09-07 4,291.00 4,292.00 4,291.00 4,292.00 0.2M
2022-09-06 4,341.00 4,341.00 4,335.00 4,335.00 0.0M
2022-09-05 4,617.00 4,617.00 4,354.00 4,365.00 0.0M
2022-09-02 4,333.00 4,337.00 4,333.00 4,337.00 0.0M
2022-09-01 4,367.00 4,367.00 4,355.00 4,355.00 0.0M
2022-08-31 4,384.00 4,384.00 4,384.00 4,384.00 0.0M
2022-08-30 4,395.00 4,395.00 4,395.00 4,395.00 0.0M
2022-08-29 4,393.00 4,393.00 4,393.00 4,393.00 0.0M
2022-08-24 4,407.00 4,407.00 4,407.00 4,407.00 0.0M
2022-08-23 4,426.00 4,427.00 4,422.00 4,427.00 0.0M
2022-08-22 4,436.00 4,436.00 4,436.00 4,436.00 0.0M
2022-08-19 4,477.00 4,477.00 4,465.00 4,465.00 0.1M
2022-08-18 4,479.00 4,479.00 4,479.00 4,479.00 0.0M
2022-08-17 4,499.00 4,499.00 4,495.00 4,495.00 0.0M
2022-08-16 4,514.00 4,514.00 4,514.00 4,514.00 0.1M
2022-08-15 4,484.00 4,487.00 4,484.00 4,487.00 0.0M
2022-08-12 4,481.00 4,481.00 4,481.00 4,481.00 0.0M
2022-08-10 4,515.00 4,515.00 4,515.00 4,515.00 0.0M
2022-08-08 4,503.00 4,503.00 4,503.00 4,503.00 0.0M
2022-08-05 4,545.00 4,545.00 4,545.00 4,545.00 0.0M
2022-08-04 4,543.00 4,543.00 4,533.00 4,533.00 0.0M
2022-08-03 4,531.00 4,544.00 4,531.00 4,544.00 0.0M
2022-08-02 4,597.00 4,601.00 4,597.00 4,601.00 0.0M
2022-08-01 4,560.00 4,560.00 4,555.00 4,555.00 0.0M
2022-07-29 4,541.00 4,560.00 4,541.00 4,560.00 0.0M
2022-07-21 4,415.00 4,415.00 4,415.00 4,415.00 0.0M
2022-07-20 4,431.00 4,431.00 4,431.00 4,431.00 0.0M
2022-07-14 4,444.00 4,444.00 4,444.00 4,444.00 0.0M
2022-07-11 4,409.00 4,409.00 4,409.00 4,409.00 0.0M
2022-07-07 4,460.00 4,460.00 4,460.00 4,460.00 0.0M
2022-07-05 4,452.00 4,452.00 4,452.00 4,452.00 0.0M
2022-07-04 4,473.00 4,473.00 4,473.00 4,473.00 0.0M
2022-06-29 4,362.00 4,362.00 4,362.00 4,362.00 0.0M
2022-06-27 4,382.00 4,382.00 4,370.00 4,370.00 0.0M
2022-06-24 4,383.00 4,383.00 4,383.00 4,383.00 0.0M
2022-06-23 4,371.00 4,371.00 4,371.00 4,371.00 0.0M
2022-06-21 4,309.00 4,319.00 4,309.00 4,316.00 0.0M
2022-06-17 4,330.00 4,351.00 4,330.00 4,351.00 0.0M
2022-06-16 4,288.00 4,288.00 4,287.00 4,287.00 0.0M
2022-06-15 4,273.00 4,273.00 4,259.00 4,259.00 0.0M
2022-06-14 4,298.00 4,298.00 4,288.00 4,288.00 0.0M
2022-06-13 4,360.00 4,360.00 4,360.00 4,360.00 0.0M
2022-06-03 4,519.00 4,520.00 4,519.00 4,520.00 0.0M
2022-06-02 4,469.00 4,469.00 4,469.00 4,469.00 0.0M
2022-06-01 4,485.00 4,485.00 4,485.00 4,485.00 0.0M
2022-05-31 4,503.00 4,503.00 4,503.00 4,503.00 0.0M
2022-05-19 4,472.00 4,472.00 4,472.00 4,472.00 0.0M
2022-05-10 4,419.00 4,419.00 4,419.00 4,419.00 0.0M
2022-05-09 4,392.00 4,392.00 4,391.00 4,391.00 0.0M
2022-05-06 4,405.00 4,405.00 4,405.00 4,405.00 0.0M
2022-04-28 4,498.00 4,498.00 4,496.00 4,497.00 0.0M
2022-04-27 4,519.00 4,519.00 4,519.00 4,519.00 0.1M
2022-04-22 4,440.00 4,440.00 4,440.00 4,440.00 0.0M
2022-04-19 4,470.00 4,488.00 4,470.00 4,488.00 0.0M
2022-04-18 4,482.00 4,485.00 4,480.00 4,485.00 0.1M
2022-04-11 4,530.00 4,530.00 4,530.00 4,530.00 0.0M
2022-04-08 4,559.00 4,559.00 4,559.00 4,559.00 0.0M
2022-04-07 4,571.00 4,571.00 4,571.00 4,571.00 0.0M
2022-04-06 4,580.00 4,580.00 4,566.00 4,566.00 0.0M
2022-04-05 4,645.00 4,645.00 4,645.00 4,645.00 0.0M
2022-03-29 4,612.00 4,612.00 4,612.00 4,612.00 0.0M
2022-03-28 4,614.00 4,615.00 4,598.00 4,598.00 0.0M
2022-03-24 4,672.00 4,672.00 4,672.00 4,672.00 0.0M
2022-03-23 4,674.00 4,674.00 4,654.00 4,655.00 0.0M
2022-03-22 4,685.00 4,685.00 4,685.00 4,685.00 0.0M
2022-03-15 4,770.00 4,770.00 4,768.00 4,768.00 0.0M
2022-03-14 4,813.00 4,814.00 4,813.00 4,814.00 0.0M
2022-03-08 4,910.00 4,910.00 4,908.00 4,908.00 0.1M
2022-03-07 4,957.00 4,957.00 4,957.00 4,957.00 0.0M
2022-03-04 4,902.00 4,902.00 4,900.00 4,900.00 0.1M
2022-03-02 4,946.00 4,946.00 4,946.00 4,946.00 0.0M
2022-02-28 4,869.00 4,870.00 4,869.00 4,870.00 0.0M
2022-02-24 4,850.00 4,850.00 4,850.00 4,850.00 0.0M
2022-02-22 4,872.00 4,872.00 4,872.00 4,872.00 0.0M
2022-02-17 4,835.00 4,835.00 4,835.00 4,835.00 0.0M
2022-02-16 4,814.00 4,821.00 4,814.00 4,821.00 0.0M
2022-02-15 4,841.00 4,841.00 4,841.00 4,841.00 0.1M
2022-02-14 4,849.00 4,849.00 4,849.00 4,849.00 0.0M
2022-02-07 4,872.00 4,872.00 4,872.00 4,872.00 0.0M
2022-02-04 4,901.00 4,901.00 4,894.00 4,894.00 0.0M
2022-02-03 4,937.00 4,937.00 4,937.00 4,937.00 0.0M
2022-02-01 4,923.00 4,923.00 4,923.00 4,923.00 0.0M
2022-01-31 4,917.00 4,917.00 4,917.00 4,917.00 0.0M
2022-01-27 4,897.00 4,897.00 4,897.00 4,897.00 0.0M
2022-01-26 4,930.00 4,930.00 4,930.00 4,930.00 0.0M
2022-01-25 4,929.00 4,935.00 4,929.00 4,935.00 0.0M
2022-01-24 4,938.00 4,938.00 4,927.00 4,928.00 0.0M
2022-01-21 4,927.00 4,929.00 4,923.00 4,928.00 0.0M
2022-01-20 4,897.00 4,897.00 4,893.00 4,893.00 0.0M
2022-01-19 4,890.00 4,890.00 4,878.00 4,878.00 0.2M
2022-01-18 4,910.00 4,911.00 4,898.00 4,898.00 0.1M
2022-01-17 4,923.00 4,923.00 4,905.00 4,905.00 0.0M
2022-01-14 4,948.00 4,948.00 4,948.00 4,948.00 0.0M
2022-01-11 4,941.00 4,941.00 4,937.00 4,937.00 0.0M
2022-01-07 4,949.00 4,950.00 4,949.00 4,950.00 0.0M
2022-01-06 4,959.00 4,959.00 4,949.00 4,949.00 0.0M
2022-01-04 4,990.00 4,990.00 4,987.00 4,987.00 0.0M