野村アセットマネジメント株式会社 ＮＥＸＴ ＦＵＮＤＳ ブルームバーグ・ドイツ国債（７−１０年）インデックス（為替ヘッジあり）連動型上場投信
2245その他/その他/NEXT FUNDS Bloomberg Germany Treasury Bond (7-10 year) Index (Yen-Hedged) Exchange Traded Fund
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 715.7 | 715.7 | 715.6 | 715.7 | +0.1 | +0.01% | 160 |
| 2026-03-12 | 731.3 | 731.3 | 715.6 | 715.6 | -6.2 | -0.86% | 130 |
| 2026-03-11 | 719.7 | 721.8 | 719.7 | 721.8 | -0.3 | -0.04% | 20 |
| 2026-03-10 | 722.1 | 722.1 | 722.1 | 722.1 | +6.2 | +0.87% | 70 |
| 2026-03-09 | 740.8 | 740.8 | 715.8 | 715.9 | -10.1 | -1.39% | 570 |
| 2026-03-06 | 726.0 | 726.0 | 726.0 | 726.0 | 0.0 | 0.00% | 10 |
| 2026-03-05 | 728.5 | 728.5 | 726.0 | 726.0 | -7.4 | -1.01% | 140 |
| 2026-03-04 | 733.4 | 733.4 | 733.4 | 733.4 | -0.9 | -0.12% | 20 |
| 2026-03-03 | 734.3 | 734.3 | 734.3 | 734.3 | -3.0 | -0.41% | 100 |
| 2026-03-02 | 738.8 | 738.8 | 737.3 | 737.3 | +2.3 | +0.31% | 33,150 |
| 2026-02-27 | 735.0 | 735.0 | 735.0 | 735.0 | +4.8 | +0.66% | 10 |
| 2026-02-26 | 730.2 | 730.2 | 730.2 | 730.2 | -2.5 | -0.34% | 10 |
| 2026-02-24 | 732.7 | 732.7 | 732.7 | 732.7 | -0.4 | -0.05% | 40 |
| 2026-02-20 | 732.8 | 733.1 | 732.8 | 733.1 | +3.0 | +0.41% | 70 |
| 2026-02-16 | 731.2 | 731.2 | 730.1 | 730.1 | +0.4 | +0.05% | 20 |
| 2026-02-13 | 731.3 | 731.3 | 729.7 | 729.7 | +2.6 | +0.36% | 20 |
| 2026-02-12 | 727.1 | 727.1 | 727.1 | 727.1 | +0.1 | +0.01% | 100 |
| 2026-02-10 | 727.0 | 727.0 | 727.0 | 727.0 | +1.4 | +0.19% | 10 |
| 2026-02-09 | 726.8 | 726.8 | 725.6 | 725.6 | -1.5 | -0.21% | 310 |
| 2026-02-06 | 728.8 | 728.8 | 727.1 | 727.1 | +1.0 | +0.14% | 20,010 |
| 2026-02-02 | 726.6 | 726.6 | 724.8 | 726.1 | -0.5 | -0.07% | 62,140 |
| 2026-01-30 | 726.6 | 726.6 | 726.6 | 726.6 | +2.2 | +0.30% | 10 |
| 2026-01-28 | 724.4 | 724.4 | 724.4 | 724.4 | -0.8 | -0.11% | 160 |
| 2026-01-27 | 725.2 | 725.2 | 725.2 | 725.2 | +1.1 | +0.15% | 10 |
| 2026-01-26 | 724.1 | 724.1 | 724.1 | 724.1 | +0.9 | +0.12% | 10 |
| 2026-01-23 | 723.2 | 723.2 | 723.2 | 723.2 | -1.3 | -0.18% | 100 |
| 2026-01-22 | 724.7 | 724.7 | 724.5 | 724.5 | -0.5 | -0.07% | 20 |
| 2026-01-21 | 725.0 | 725.0 | 725.0 | 725.0 | -1.0 | -0.14% | 20 |
| 2026-01-20 | 726.8 | 726.8 | 726.0 | 726.0 | -1.1 | -0.15% | 50,020 |
| 2026-01-19 | 719.1 | 727.1 | 719.1 | 727.1 | -2.9 | -0.40% | 120 |
| 2026-01-16 | 730.0 | 730.0 | 730.0 | 730.0 | +3.8 | +0.52% | 40 |
| 2026-01-14 | 726.1 | 726.2 | 726.1 | 726.2 | -0.2 | -0.03% | 110 |
| 2026-01-13 | 726.4 | 726.4 | 726.4 | 726.4 | +2.5 | +0.35% | 10 |
| 2026-01-09 | 725.4 | 725.4 | 723.9 | 723.9 | -0.9 | -0.12% | 1,470 |
| 2026-01-08 | 725.3 | 725.3 | 724.8 | 724.8 | +0.7 | +0.10% | 1,280 |
| 2026-01-07 | 724.1 | 724.1 | 724.1 | 724.1 | +3.4 | +0.47% | 10 |
| 2026-01-06 | 722.2 | 722.2 | 720.7 | 720.7 | -0.5 | -0.07% | 30 |
| 2026-01-05 | 720.9 | 721.2 | 720.9 | 721.2 | -2.5 | -0.35% | 390 |
| 2025-12-30 | 723.7 | 723.7 | 723.7 | 723.7 | +0.6 | +0.08% | 10 |
| 2025-12-29 | 721.9 | 723.4 | 721.9 | 723.1 | -0.8 | -0.11% | 680 |
| 2025-12-26 | 719.3 | 723.9 | 719.3 | 723.9 | +0.9 | +0.12% | 360 |
| 2025-12-24 | 723.0 | 723.0 | 721.5 | 723.0 | +2.5 | +0.35% | 610 |
| 2025-12-23 | 720.0 | 720.5 | 720.0 | 720.5 | +1.6 | +0.22% | 910 |
| 2025-12-22 | 720.3 | 720.4 | 718.9 | 718.9 | -4.2 | -0.58% | 1,060 |
| 2025-12-19 | 723.1 | 723.1 | 723.1 | 723.1 | 0.0 | 0.00% | 10 |
| 2025-12-18 | 723.1 | 723.1 | 723.1 | 723.1 | 0.0 | 0.00% | 10 |
| 2025-12-17 | 733.3 | 733.3 | 722.2 | 723.1 | +1.1 | +0.15% | 120 |
| 2025-12-16 | 723.4 | 723.4 | 722.0 | 722.0 | +0.6 | +0.08% | 130 |
| 2025-12-15 | 721.3 | 722.8 | 721.3 | 721.4 | -1.0 | -0.14% | 330 |
| 2025-12-12 | 722.7 | 722.7 | 721.3 | 722.4 | -1.9 | -0.26% | 310 |
| 2025-12-11 | 723.8 | 724.3 | 723.7 | 724.3 | +1.6 | +0.22% | 180 |
| 2025-12-10 | 722.0 | 722.7 | 721.3 | 722.7 | +0.8 | +0.11% | 80 |
| 2025-12-09 | 721.0 | 722.7 | 721.0 | 721.9 | -2.9 | -0.40% | 130 |
| 2025-12-08 | 730.7 | 730.7 | 724.3 | 724.8 | -2.0 | -0.28% | 730 |
| 2025-12-05 | 727.9 | 727.9 | 726.8 | 726.8 | -1.2 | -0.16% | 150 |
| 2025-12-04 | 729.7 | 729.7 | 728.0 | 728.0 | -5.1 | -0.70% | 70 |
| 2025-12-03 | 733.1 | 733.1 | 733.1 | 733.1 | +0.3 | +0.04% | 90 |
| 2025-12-02 | 733.8 | 733.8 | 732.8 | 732.8 | -1.9 | -0.26% | 130 |
| 2025-12-01 | 739.8 | 739.8 | 734.7 | 734.7 | -2.8 | -0.38% | 220 |
| 2025-11-28 | 737.0 | 737.5 | 736.9 | 737.5 | 0.0 | 0.00% | 40 |
| 2025-11-27 | 737.6 | 737.6 | 737.5 | 737.5 | +0.5 | +0.07% | 110 |
| 2025-11-26 | 737.0 | 737.0 | 737.0 | 737.0 | +0.9 | +0.12% | 10 |
| 2025-11-25 | 736.5 | 736.5 | 736.1 | 736.1 | +1.7 | +0.23% | 70 |
| 2025-11-21 | 734.8 | 734.8 | 734.3 | 734.4 | +0.4 | +0.05% | 30 |
| 2025-11-20 | 734.3 | 734.3 | 734.0 | 734.0 | -1.5 | -0.20% | 30 |
| 2025-11-19 | 735.5 | 735.5 | 735.5 | 735.5 | +0.2 | +0.03% | 10 |
| 2025-11-18 | 734.5 | 735.3 | 734.5 | 735.3 | +1.3 | +0.18% | 70 |
| 2025-11-17 | 744.8 | 744.8 | 734.0 | 734.0 | -1.8 | -0.24% | 24,200 |
| 2025-11-14 | 744.7 | 744.7 | 735.8 | 735.8 | -2.7 | -0.37% | 50 |
| 2025-11-13 | 738.7 | 738.7 | 738.4 | 738.5 | +0.5 | +0.07% | 70 |
| 2025-11-12 | 738.0 | 738.1 | 738.0 | 738.0 | +1.1 | +0.15% | 40 |
| 2025-11-11 | 736.9 | 736.9 | 736.8 | 736.9 | +0.6 | +0.08% | 320 |
| 2025-11-10 | 736.1 | 736.3 | 736.1 | 736.3 | -1.1 | -0.15% | 310 |
| 2025-11-07 | 737.7 | 737.7 | 737.4 | 737.4 | +0.5 | +0.07% | 60 |
| 2025-11-06 | 735.6 | 737.1 | 735.6 | 736.9 | -2.3 | -0.31% | 70 |
| 2025-11-05 | 738.3 | 739.2 | 738.3 | 739.2 | +1.7 | +0.23% | 20 |
| 2025-11-04 | 746.9 | 746.9 | 737.3 | 737.5 | -1.4 | -0.19% | 240 |
| 2025-10-31 | 738.9 | 738.9 | 738.9 | 738.9 | +0.8 | +0.11% | 10 |
| 2025-10-30 | 738.0 | 738.1 | 738.0 | 738.1 | -0.3 | -0.04% | 20 |
| 2025-10-29 | 738.4 | 738.4 | 738.4 | 738.4 | -1.7 | -0.23% | 20 |
| 2025-10-28 | 740.1 | 740.1 | 740.1 | 740.1 | +1.6 | +0.22% | 10 |
| 2025-10-27 | 745.8 | 745.8 | 738.5 | 738.5 | -3.8 | -0.51% | 30 |
| 2025-10-23 | 742.2 | 742.3 | 742.2 | 742.3 | -1.7 | -0.23% | 180 |
| 2025-10-22 | 744.0 | 744.0 | 744.0 | 744.0 | +4.5 | +0.61% | 20 |
| 2025-10-21 | 739.5 | 739.5 | 739.5 | 739.5 | -2.3 | -0.31% | 30 |
| 2025-10-20 | 740.1 | 741.8 | 740.1 | 741.8 | -1.6 | -0.22% | 520 |
| 2025-10-17 | 743.4 | 743.4 | 743.4 | 743.4 | +0.5 | +0.07% | 10 |
| 2025-10-16 | 741.0 | 743.2 | 741.0 | 742.9 | +2.8 | +0.38% | 290 |
| 2025-10-15 | 739.5 | 740.1 | 739.5 | 740.1 | +0.6 | +0.08% | 1,040 |
| 2025-10-14 | 739.5 | 739.5 | 739.5 | 739.5 | +5.4 | +0.74% | 10 |
| 2025-10-10 | 734.1 | 734.1 | 734.1 | 734.1 | -1.0 | -0.14% | 30 |
| 2025-10-09 | 735.1 | 735.1 | 735.1 | 735.1 | +2.2 | +0.30% | 25,000 |
| 2025-10-08 | 734.7 | 734.7 | 732.9 | 732.9 | +0.3 | +0.04% | 480 |
| 2025-10-07 | 732.7 | 732.7 | 732.6 | 732.6 | -0.3 | -0.04% | 220 |
| 2025-10-06 | 734.5 | 734.5 | 732.9 | 732.9 | -0.5 | -0.07% | 20 |
| 2025-10-02 | 733.4 | 733.4 | 733.4 | 733.4 | -0.5 | -0.07% | 10 |
| 2025-10-01 | 733.9 | 733.9 | 733.9 | 733.9 | -1.1 | -0.15% | 10 |
| 2025-09-30 | 735.0 | 735.0 | 735.0 | 735.0 | +3.8 | +0.52% | 10 |
| 2025-09-29 | 731.2 | 731.2 | 731.2 | 731.2 | +0.7 | +0.10% | 50 |
| 2025-09-26 | 732.6 | 732.6 | 730.5 | 730.5 | -1.1 | -0.15% | 30 |
| 2025-09-25 | 733.2 | 733.2 | 731.6 | 731.6 | -1.2 | -0.16% | 170 |
| 2025-09-24 | 733.8 | 733.8 | 731.4 | 732.8 | +1.0 | +0.14% | 120 |
| 2025-09-22 | 732.6 | 732.6 | 731.8 | 731.8 | -0.3 | -0.04% | 25,070 |
| 2025-09-19 | 733.6 | 733.6 | 732.1 | 732.1 | -3.6 | -0.49% | 60 |
| 2025-09-18 | 736.1 | 736.1 | 735.7 | 735.7 | +0.5 | +0.07% | 20 |
| 2025-09-17 | 736.1 | 736.1 | 735.2 | 735.2 | -0.5 | -0.07% | 60 |
| 2025-09-16 | 735.9 | 735.9 | 735.7 | 735.7 | -7.8 | -1.05% | 20 |
| 2025-09-11 | 743.5 | 743.5 | 743.5 | 743.5 | +7.3 | +0.99% | 10 |
| 2025-09-10 | 738.4 | 738.4 | 736.2 | 736.2 | -0.3 | -0.04% | 30 |
| 2025-09-08 | 743.5 | 743.5 | 736.5 | 736.5 | +0.8 | +0.11% | 320 |
| 2025-09-05 | 735.7 | 735.7 | 735.7 | 735.7 | +2.1 | +0.29% | 20 |
| 2025-09-04 | 735.9 | 735.9 | 733.6 | 733.6 | 0.0 | 0.00% | 20 |
| 2025-09-03 | 734.4 | 734.4 | 733.6 | 733.6 | -1.5 | -0.20% | 190 |
| 2025-09-02 | 738.0 | 738.0 | 735.1 | 735.1 | -1.6 | -0.22% | 40 |
| 2025-09-01 | 737.8 | 737.8 | 736.7 | 736.7 | -3.2 | -0.43% | 20 |
| 2025-08-28 | 740.7 | 740.7 | 739.9 | 739.9 | +3.0 | +0.41% | 70 |
| 2025-08-26 | 737.9 | 737.9 | 736.9 | 736.9 | -1.3 | -0.18% | 50 |
| 2025-08-25 | 738.2 | 738.2 | 738.2 | 738.2 | +3.1 | +0.42% | 10 |
| 2025-08-22 | 764.1 | 764.1 | 735.1 | 735.1 | -1.6 | -0.22% | 40 |
| 2025-08-20 | 736.7 | 736.7 | 736.7 | 736.7 | — | — | 20 |
直近120営業日分を表示