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
2023-12-29 3,917.00 3,917.00 3,907.00 3,911.00 0.1M
2023-12-28 3,924.00 3,924.00 3,920.00 3,920.00 0.0M
2023-12-27 3,895.00 3,902.00 3,893.00 3,900.00 0.1M
2023-12-26 3,895.00 3,902.00 3,895.00 3,899.00 0.0M
2023-12-25 4,059.00 4,059.00 3,895.00 3,895.00 0.0M
2023-12-22 3,898.00 3,898.00 3,893.00 3,894.00 0.0M
2023-12-21 3,898.00 3,911.00 3,898.00 3,907.00 0.0M
2023-12-20 3,893.00 3,893.00 3,892.00 3,892.00 0.0M
2023-12-19 3,893.00 3,893.00 3,881.00 3,882.00 0.0M
2023-12-18 3,889.00 3,893.00 3,887.00 3,893.00 0.0M
2023-12-15 3,893.00 3,893.00 3,879.00 3,885.00 0.0M
2023-12-14 3,883.00 3,886.00 3,880.00 3,886.00 0.0M
2023-12-13 3,813.00 3,816.00 3,813.00 3,816.00 0.0M
2023-12-12 3,810.00 3,810.00 3,803.00 3,809.00 0.0M
2023-12-11 3,801.00 3,812.00 3,799.00 3,799.00 0.0M
2023-12-08 3,833.00 3,833.00 3,825.00 3,825.00 0.0M
2023-12-07 3,846.00 3,846.00 3,824.00 3,824.00 0.0M
2023-12-06 3,823.00 3,824.00 3,818.00 3,818.00 0.0M
2023-12-05 3,825.00 3,825.00 3,824.00 3,824.00 0.0M
2023-12-04 3,898.00 3,898.00 3,825.00 3,825.00 0.0M
2023-12-01 3,889.00 3,889.00 3,802.00 3,802.00 0.0M
2023-11-30 3,828.00 3,828.00 3,818.00 3,820.00 0.0M
2023-11-29 3,835.00 3,835.00 3,809.00 3,820.00 0.0M
2023-11-28 3,783.00 3,785.00 3,781.00 3,781.00 0.0M
2023-11-27 3,774.00 3,774.00 3,754.00 3,760.00 0.0M
2023-11-24 3,776.00 3,776.00 3,765.00 3,767.00 0.0M
2023-11-22 3,785.00 3,785.00 3,781.00 3,782.00 0.0M
2023-11-21 3,785.00 3,788.00 3,785.00 3,788.00 0.0M
2023-11-20 3,849.00 3,849.00 3,767.00 3,774.00 0.0M
2023-11-17 3,792.00 3,792.00 3,776.00 3,779.00 0.0M
2023-11-16 3,768.00 3,768.00 3,755.00 3,762.00 0.0M
2023-11-15 3,775.00 3,781.00 3,775.00 3,781.00 0.0M
2023-11-14 3,722.00 3,722.00 3,722.00 3,722.00 0.0M
2023-11-13 3,732.00 3,732.00 3,716.00 3,716.00 0.0M
2023-11-10 3,736.00 3,736.00 3,718.00 3,728.00 0.3M
2023-11-09 3,762.00 3,766.00 3,762.00 3,766.00 0.0M
2023-11-08 3,748.00 3,750.00 3,740.00 3,745.00 0.0M
2023-11-07 3,743.00 3,743.00 3,726.00 3,731.00 0.0M
2023-11-06 3,744.00 3,748.00 3,744.00 3,747.00 0.0M
2023-11-02 3,723.00 3,723.00 3,709.00 3,710.00 0.0M
2023-11-01 3,656.00 3,657.00 3,653.00 3,657.00 0.0M
2023-10-30 3,678.00 3,678.00 3,666.00 3,666.00 0.0M
2023-10-27 3,670.00 3,674.00 3,668.00 3,674.00 0.0M
2023-10-26 3,659.00 3,659.00 3,640.00 3,640.00 0.0M
2023-10-25 3,671.00 3,684.00 3,671.00 3,677.00 0.0M
2023-10-24 3,670.00 3,675.00 3,669.00 3,674.00 0.0M
2023-10-23 3,643.00 3,648.00 3,637.00 3,642.00 0.0M
2023-10-20 3,639.00 3,643.00 3,638.00 3,643.00 0.0M
2023-10-19 3,662.00 3,662.00 3,640.00 3,640.00 0.0M
2023-10-18 3,675.00 3,677.00 3,674.00 3,676.00 0.0M
2023-10-17 3,711.00 3,711.00 3,700.00 3,700.00 0.0M
2023-10-16 3,723.00 3,725.00 3,723.00 3,725.00 0.0M
2023-10-13 3,719.00 3,723.00 3,716.00 3,723.00 0.0M
2023-10-12 3,767.00 3,767.00 3,748.00 3,748.00 0.0M
2023-10-11 3,734.00 3,736.00 3,734.00 3,736.00 0.0M
2023-10-10 3,751.00 3,751.00 3,731.00 3,737.00 0.0M
2023-10-06 3,711.00 3,713.00 3,708.00 3,708.00 0.1M
2023-10-05 3,715.00 3,715.00 3,702.00 3,713.00 0.0M
2023-10-04 3,699.00 3,699.00 3,675.00 3,680.00 0.0M
2023-10-03 3,734.00 3,734.00 3,713.00 3,719.00 0.0M
2023-10-02 3,745.00 3,745.00 3,736.00 3,739.00 0.0M
2023-09-29 3,761.00 3,761.00 3,745.00 3,746.00 0.0M
2023-09-28 3,747.00 3,747.00 3,737.00 3,746.00 0.1M
2023-09-27 3,766.00 3,766.00 3,762.00 3,763.00 0.0M
2023-09-26 3,761.00 3,761.00 3,755.00 3,760.00 0.0M
2023-09-25 3,787.00 3,787.00 3,786.00 3,786.00 0.0M
2023-09-22 3,788.00 3,788.00 3,772.00 3,775.00 0.0M
2023-09-21 3,811.00 3,811.00 3,788.00 3,791.00 0.0M
2023-09-20 3,826.00 3,826.00 3,812.00 3,816.00 0.0M
2023-09-19 3,842.00 3,842.00 3,830.00 3,830.00 0.0M
2023-09-15 3,849.00 3,849.00 3,840.00 3,842.00 0.0M
2023-09-14 3,850.00 3,852.00 3,850.00 3,852.00 0.0M
2023-09-13 3,850.00 3,850.00 3,833.00 3,834.00 0.0M
2023-09-12 3,831.00 3,835.00 3,831.00 3,835.00 0.0M
2023-09-11 3,841.00 3,841.00 3,834.00 3,837.00 0.0M
2023-09-08 3,857.00 3,857.00 3,857.00 3,857.00 0.0M
2023-09-07 3,842.00 3,842.00 3,833.00 3,837.00 0.1M
2023-09-06 3,836.00 3,848.00 3,836.00 3,848.00 0.0M
2023-09-05 3,879.00 3,880.00 3,879.00 3,879.00 0.0M
2023-09-04 3,885.00 3,885.00 3,884.00 3,885.00 0.0M
2023-09-01 3,918.00 3,918.00 3,910.00 3,910.00 0.0M
2023-08-31 3,918.00 3,918.00 3,904.00 3,906.00 0.0M
2023-08-30 3,902.00 3,904.00 3,898.00 3,902.00 0.1M
2023-08-28 3,877.00 3,877.00 3,866.00 3,866.00 0.0M
2023-08-25 3,882.00 3,882.00 3,871.00 3,871.00 0.0M
2023-08-24 3,884.00 3,884.00 3,882.00 3,882.00 0.0M
2023-08-23 3,853.00 3,853.00 3,849.00 3,849.00 0.0M
2023-08-22 3,848.00 3,848.00 3,845.00 3,846.00 0.0M
2023-08-21 3,882.00 3,882.00 3,863.00 3,863.00 0.0M
2023-08-18 3,878.00 3,878.00 3,864.00 3,864.00 0.0M
2023-08-17 3,885.00 3,885.00 3,857.00 3,857.00 0.0M
2023-08-16 3,895.00 3,895.00 3,890.00 3,890.00 0.0M
2023-08-15 3,890.00 3,890.00 3,884.00 3,884.00 0.0M
2023-08-14 3,912.00 3,912.00 3,896.00 3,897.00 0.0M
2023-08-10 3,960.00 3,960.00 3,941.00 3,941.00 0.0M
2023-08-08 3,944.00 3,944.00 3,944.00 3,944.00 0.0M
2023-08-07 3,941.00 3,941.00 3,936.00 3,937.00 0.0M
2023-08-04 3,914.00 3,914.00 3,899.00 3,904.00 0.1M
2023-08-03 3,924.00 3,924.00 3,915.00 3,915.00 0.1M
2023-08-02 3,959.00 3,959.00 3,943.00 3,944.00 0.0M
2023-08-01 3,973.00 3,973.00 3,957.00 3,959.00 0.1M
2023-07-31 3,956.00 3,956.00 3,950.00 3,950.00 0.0M
2023-07-28 3,955.00 3,955.00 3,951.00 3,951.00 0.0M
2023-07-27 3,997.00 3,997.00 3,992.00 3,992.00 0.0M
2023-07-26 3,978.00 3,980.00 3,978.00 3,980.00 0.0M
2023-07-25 3,985.00 3,988.00 3,985.00 3,985.00 0.0M
2023-07-24 3,994.00 3,994.00 3,994.00 3,994.00 0.0M
2023-07-21 4,005.00 4,005.00 4,005.00 4,005.00 0.0M
2023-07-20 4,020.00 4,020.00 4,020.00 4,020.00 0.0M
2023-07-19 4,018.00 4,020.00 4,017.00 4,020.00 0.0M
2023-07-14 4,034.00 4,034.00 4,021.00 4,021.00 0.0M
2023-07-13 3,996.00 3,999.00 3,993.00 3,993.00 0.0M
2023-07-12 3,947.00 3,959.00 3,947.00 3,959.00 0.0M
2023-07-11 3,949.00 3,956.00 3,949.00 3,952.00 0.0M
2023-07-10 3,944.00 3,944.00 3,922.00 3,925.00 0.0M
2023-07-07 3,950.00 3,950.00 3,933.00 3,937.00 0.1M
2023-07-06 3,982.00 3,982.00 3,962.00 3,962.00 0.0M
2023-07-05 3,993.00 3,994.00 3,992.00 3,992.00 0.0M
2023-07-04 3,998.00 3,998.00 3,995.00 3,998.00 0.0M
2023-07-03 3,998.00 4,004.00 3,998.00 4,004.00 0.0M
2023-06-30 4,015.00 4,015.00 3,999.00 4,001.00 0.0M
2023-06-29 4,037.00 4,037.00 4,034.00 4,034.00 0.0M
2023-06-28 4,032.00 4,032.00 4,025.00 4,025.00 0.0M
2023-06-27 4,036.00 4,036.00 4,036.00 4,036.00 0.0M
2023-06-26 4,039.00 4,039.00 4,039.00 4,039.00 0.0M
2023-06-23 4,025.00 4,025.00 4,024.00 4,024.00 0.0M
2023-06-22 4,037.00 4,039.00 4,037.00 4,039.00 0.0M
2023-06-21 4,042.00 4,042.00 4,042.00 4,042.00 0.0M
2023-06-20 4,014.00 4,019.00 4,014.00 4,019.00 0.0M
2023-06-19 4,018.00 4,018.00 4,018.00 4,018.00 0.0M
2023-06-16 4,031.00 4,041.00 4,031.00 4,037.00 0.0M
2023-06-15 4,020.00 4,021.00 4,009.00 4,009.00 0.1M
2023-06-14 4,022.00 4,022.00 4,019.00 4,019.00 0.0M
2023-06-13 4,048.00 4,048.00 4,043.00 4,046.00 0.0M
2023-06-12 4,035.00 4,035.00 4,035.00 4,035.00 0.0M
2023-06-09 4,042.00 4,046.00 4,042.00 4,046.00 0.0M
2023-06-08 4,046.00 4,046.00 4,027.00 4,028.00 0.0M
2023-06-07 4,065.00 4,065.00 4,065.00 4,065.00 0.0M
2023-06-06 4,060.00 4,060.00 4,052.00 4,054.00 0.0M
2023-06-05 4,200.00 4,200.00 4,062.00 4,062.00 0.0M
2023-06-02 4,116.00 4,156.00 4,110.00 4,110.00 0.0M
2023-06-01 4,096.00 4,096.00 4,094.00 4,094.00 0.0M
2023-05-31 4,081.00 4,091.00 4,081.00 4,091.00 0.0M
2023-05-30 4,060.00 4,060.00 4,060.00 4,060.00 0.0M
2023-05-29 4,044.00 4,046.00 4,044.00 4,044.00 0.0M
2023-05-26 4,051.00 4,052.00 4,051.00 4,052.00 0.0M
2023-05-25 4,071.00 4,071.00 4,070.00 4,070.00 0.0M
2023-05-23 4,083.00 4,084.00 4,083.00 4,084.00 0.0M
2023-05-22 4,101.00 4,101.00 4,100.00 4,100.00 0.0M
2023-05-19 4,121.00 4,121.00 4,104.00 4,110.00 0.0M
2023-05-18 4,133.00 4,134.00 4,133.00 4,134.00 0.0M
2023-05-17 4,145.00 4,150.00 4,145.00 4,150.00 0.0M
2023-05-16 4,159.00 4,159.00 4,159.00 4,159.00 0.0M
2023-05-15 4,183.00 4,183.00 4,159.00 4,171.00 0.0M
2023-05-12 4,198.00 4,198.00 4,198.00 4,198.00 0.0M
2023-05-10 4,160.00 4,160.00 4,159.00 4,159.00 0.0M
2023-05-09 4,140.00 4,167.00 4,140.00 4,167.00 0.0M
2023-05-08 4,185.00 4,185.00 4,185.00 4,185.00 0.0M
2023-05-02 4,130.00 4,145.00 4,130.00 4,145.00 0.0M
2023-05-01 4,171.00 4,171.00 4,171.00 4,171.00 0.0M
2023-04-28 4,152.00 4,152.00 4,152.00 4,152.00 0.0M
2023-04-27 4,175.00 4,175.00 4,175.00 4,175.00 0.0M
2023-04-26 4,182.00 4,188.00 4,182.00 4,188.00 0.0M
2023-04-25 4,157.00 4,164.00 4,157.00 4,164.00 0.0M
2023-04-21 4,150.00 4,150.00 4,148.00 4,148.00 0.0M
2023-04-20 4,127.00 4,128.00 4,126.00 4,126.00 0.0M
2023-04-19 4,135.00 4,137.00 4,134.00 4,137.00 0.0M
2023-04-18 4,136.00 4,136.00 4,130.00 4,130.00 0.0M
2023-04-17 4,159.00 4,159.00 4,153.00 4,155.00 0.1M
2023-04-14 4,177.00 4,179.00 4,176.00 4,179.00 0.1M
2023-04-13 4,191.00 4,191.00 4,185.00 4,187.00 0.1M
2023-04-11 4,187.00 4,187.00 4,187.00 4,187.00 0.0M
2023-04-10 4,198.00 4,205.00 4,198.00 4,205.00 0.1M
2023-04-07 4,231.00 4,231.00 4,231.00 4,231.00 0.0M
2023-04-06 4,225.00 4,225.00 4,219.00 4,221.00 0.0M
2023-04-05 4,197.00 4,206.00 4,197.00 4,205.00 0.0M
2023-04-04 4,176.00 4,176.00 4,176.00 4,176.00 0.0M
2023-03-30 4,136.00 4,136.00 4,126.00 4,126.00 0.0M
2023-03-29 4,140.00 4,140.00 4,131.00 4,131.00 0.1M
2023-03-28 4,159.00 4,159.00 4,150.00 4,152.00 0.0M
2023-03-27 4,200.00 4,200.00 4,195.00 4,196.00 0.0M
2023-03-23 4,170.00 4,171.00 4,169.00 4,171.00 0.1M
2023-03-22 4,120.00 4,125.00 4,120.00 4,125.00 0.0M
2023-03-16 4,167.00 4,169.00 4,155.00 4,155.00 0.0M
2023-03-15 4,111.00 4,111.00 4,111.00 4,111.00 0.0M
2023-03-14 4,143.00 4,143.00 4,141.00 4,141.00 0.1M
2023-03-13 4,105.00 4,105.00 4,087.00 4,100.00 0.0M
2023-03-10 4,041.00 4,063.00 4,040.00 4,063.00 0.0M
2023-03-09 4,018.00 4,018.00 4,018.00 4,018.00 0.0M
2023-03-08 4,005.00 4,005.00 3,998.00 4,003.00 0.0M
2023-03-06 4,005.00 4,007.00 4,005.00 4,007.00 0.0M
2023-03-03 4,011.00 4,011.00 3,996.00 3,996.00 0.0M
2023-03-02 4,019.00 4,019.00 4,018.00 4,018.00 0.0M
2023-03-01 4,043.00 4,044.00 4,040.00 4,040.00 0.0M
2023-02-28 4,045.00 4,045.00 4,042.00 4,042.00 0.0M
2023-02-27 4,045.00 4,045.00 4,040.00 4,040.00 0.0M
2023-02-22 4,043.00 4,048.00 4,043.00 4,048.00 0.1M
2023-02-21 4,078.00 4,078.00 4,072.00 4,077.00 0.0M
2023-02-20 4,086.00 4,086.00 4,086.00 4,086.00 0.0M
2023-02-17 4,075.00 4,075.00 4,075.00 4,075.00 0.0M
2023-02-16 4,104.00 4,104.00 4,088.00 4,099.00 0.0M
2023-02-15 4,116.00 4,117.00 4,113.00 4,117.00 0.1M
2023-02-14 4,128.00 4,128.00 4,128.00 4,128.00 0.0M
2023-02-13 4,122.00 4,124.00 4,122.00 4,124.00 0.1M
2023-02-10 4,145.00 4,145.00 4,145.00 4,145.00 0.0M
2023-02-08 4,150.00 4,152.00 4,150.00 4,152.00 0.0M
2023-02-07 4,161.00 4,162.00 4,160.00 4,161.00 0.1M
2023-02-06 4,183.00 4,189.00 4,183.00 4,189.00 0.1M
2023-02-03 4,225.00 4,245.00 4,225.00 4,245.00 0.0M
2023-02-02 4,220.00 4,239.00 4,220.00 4,238.00 0.0M
2023-02-01 4,190.00 4,205.00 4,190.00 4,205.00 0.0M
2023-01-31 4,204.00 4,204.00 4,200.00 4,200.00 0.0M
2023-01-30 4,203.00 4,206.00 4,203.00 4,206.00 0.0M
2023-01-27 4,210.00 4,210.00 4,202.00 4,202.00 0.0M
2023-01-25 4,220.00 4,224.00 4,220.00 4,222.00 0.0M
2023-01-24 4,202.00 4,205.00 4,201.00 4,205.00 0.0M
2023-01-23 4,216.00 4,219.00 4,216.00 4,219.00 0.0M
2023-01-20 4,236.00 4,236.00 4,236.00 4,236.00 0.0M
2023-01-19 4,218.00 4,264.00 4,218.00 4,264.00 0.1M
2023-01-18 4,194.00 4,214.00 4,194.00 4,214.00 0.0M
2023-01-17 4,200.00 4,200.00 4,200.00 4,200.00 0.0M
2023-01-16 4,210.00 4,213.00 4,210.00 4,213.00 0.0M
2023-01-13 4,220.00 4,225.00 4,220.00 4,225.00 0.0M
2023-01-12 4,197.00 4,197.00 4,197.00 4,197.00 0.0M
2023-01-11 4,271.00 4,271.00 4,178.00 4,178.00 0.0M
2023-01-10 4,204.00 4,206.00 4,197.00 4,201.00 0.0M
2023-01-06 4,137.00 4,137.00 4,134.00 4,134.00 0.0M
2023-01-05 4,137.00 4,137.00 4,132.00 4,132.00 0.0M
2023-01-04 4,240.00 4,240.00 4,124.00 4,124.00 0.0M