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・フランス国債（７−１０年）インデックス（為替ヘッジあり）連動型上場投信
2246その他/その他/NEXT FUNDS Bloomberg France 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 | 718.6 | 718.6 | 718.6 | 718.6 | -0.8 | -0.11% | 50 |
| 2026-03-12 | 719.4 | 719.4 | 719.4 | 719.4 | -5.9 | -0.81% | 10 |
| 2026-03-11 | 724.4 | 725.3 | 724.4 | 725.3 | -1.3 | -0.18% | 23,420 |
| 2026-03-10 | 728.1 | 728.3 | 726.6 | 726.6 | +8.6 | +1.20% | 42,470 |
| 2026-03-09 | 718.5 | 719.0 | 717.8 | 718.0 | -8.1 | -1.12% | 180,180 |
| 2026-03-06 | 726.1 | 726.1 | 726.1 | 726.1 | -5.1 | -0.70% | 200 |
| 2026-03-05 | 744.9 | 744.9 | 715.0 | 731.2 | -3.8 | -0.52% | 8,170 |
| 2026-03-04 | 748.8 | 748.8 | 735.0 | 735.0 | -6.1 | -0.82% | 30,510 |
| 2026-03-03 | 741.3 | 741.3 | 741.1 | 741.1 | -3.2 | -0.43% | 60 |
| 2026-03-02 | 747.6 | 747.6 | 744.3 | 744.3 | +2.2 | +0.30% | 80 |
| 2026-02-27 | 741.9 | 742.1 | 741.9 | 742.1 | +0.5 | +0.07% | 700 |
| 2026-02-26 | 741.1 | 741.6 | 741.1 | 741.6 | +1.9 | +0.26% | 610 |
| 2026-02-25 | 783.0 | 783.0 | 739.7 | 739.7 | -0.8 | -0.11% | 3,390 |
| 2026-02-20 | 740.4 | 740.5 | 738.4 | 740.5 | +3.0 | +0.41% | 90 |
| 2026-02-18 | 737.5 | 737.5 | 737.5 | 737.5 | 0.0 | 0.00% | 10 |
| 2026-02-17 | 738.9 | 738.9 | 737.5 | 737.5 | +0.8 | +0.11% | 20 |
| 2026-02-16 | 736.0 | 736.7 | 736.0 | 736.7 | +4.3 | +0.59% | 510 |
| 2026-02-10 | 732.4 | 732.4 | 732.4 | 732.4 | 0.0 | 0.00% | 60 |
| 2026-02-04 | 732.4 | 732.4 | 732.4 | 732.4 | -0.4 | -0.05% | 10 |
| 2026-02-03 | 732.8 | 732.8 | 732.8 | 732.8 | -0.2 | -0.03% | 10 |
| 2026-01-30 | 733.0 | 733.0 | 733.0 | 733.0 | +1.0 | +0.14% | 80 |
| 2026-01-29 | 731.0 | 732.0 | 731.0 | 732.0 | +2.5 | +0.34% | 20 |
| 2026-01-23 | 729.5 | 729.5 | 729.5 | 729.5 | +1.5 | +0.21% | 10 |
| 2026-01-22 | 728.0 | 728.0 | 728.0 | 728.0 | -0.6 | -0.08% | 30 |
| 2026-01-21 | 728.6 | 728.6 | 728.6 | 728.6 | +0.7 | +0.10% | 4,850 |
| 2026-01-20 | 728.5 | 728.5 | 727.9 | 727.9 | -2.0 | -0.27% | 23,820 |
| 2026-01-15 | 729.9 | 729.9 | 729.9 | 729.9 | +4.8 | +0.66% | 50 |
| 2026-01-07 | 726.9 | 726.9 | 725.1 | 725.1 | +1.9 | +0.26% | 30 |
| 2026-01-06 | 723.2 | 723.2 | 723.2 | 723.2 | +0.4 | +0.06% | 150 |
| 2026-01-05 | 723.6 | 723.6 | 722.8 | 722.8 | -4.1 | -0.56% | 21,790 |
| 2025-12-30 | 725.8 | 726.9 | 725.8 | 726.9 | +1.4 | +0.19% | 4,420 |
| 2025-12-26 | 726.7 | 726.7 | 725.5 | 725.5 | +0.4 | +0.06% | 4,520 |
| 2025-12-25 | 733.9 | 733.9 | 725.1 | 725.1 | +0.5 | +0.07% | 27,600 |
| 2025-12-24 | 724.0 | 724.6 | 724.0 | 724.6 | +3.5 | +0.49% | 260 |
| 2025-12-22 | 722.8 | 722.8 | 720.8 | 721.1 | -3.9 | -0.54% | 70 |
| 2025-12-19 | 725.2 | 725.2 | 725.0 | 725.0 | -0.8 | -0.11% | 2,150 |
| 2025-12-17 | 734.9 | 734.9 | 724.1 | 725.8 | +1.6 | +0.22% | 30 |
| 2025-12-16 | 725.9 | 725.9 | 724.0 | 724.2 | +1.1 | +0.15% | 170 |
| 2025-12-15 | 724.9 | 724.9 | 723.1 | 723.1 | -1.6 | -0.22% | 430 |
| 2025-12-12 | 725.5 | 725.5 | 724.7 | 724.7 | -0.8 | -0.11% | 30 |
| 2025-12-11 | 726.1 | 726.1 | 725.5 | 725.5 | +1.0 | +0.14% | 40 |
| 2025-12-10 | 723.9 | 725.3 | 723.9 | 724.5 | +0.6 | +0.08% | 180 |
| 2025-12-09 | 724.6 | 724.6 | 723.9 | 723.9 | -1.5 | -0.21% | 160 |
| 2025-12-08 | 736.9 | 736.9 | 725.4 | 725.4 | -2.4 | -0.33% | 30 |
| 2025-12-05 | 729.4 | 729.4 | 727.8 | 727.8 | -1.6 | -0.22% | 80 |
| 2025-12-04 | 742.0 | 742.0 | 729.4 | 729.4 | -7.5 | -1.02% | 20 |
| 2025-12-03 | 738.1 | 738.1 | 735.2 | 736.9 | -5.0 | -0.67% | 4,120 |
| 2025-12-02 | 741.9 | 741.9 | 741.9 | 741.9 | +3.6 | +0.49% | 10 |
| 2025-12-01 | 740.0 | 740.0 | 738.3 | 738.3 | -1.0 | -0.14% | 17,960 |
| 2025-11-28 | 739.3 | 739.3 | 739.3 | 739.3 | +0.7 | +0.09% | 10 |
| 2025-11-27 | 740.1 | 740.1 | 737.9 | 738.6 | -0.5 | -0.07% | 17,920 |
| 2025-11-26 | 739.1 | 739.1 | 739.1 | 739.1 | +2.4 | +0.33% | 10 |
| 2025-11-25 | 737.6 | 737.6 | 736.7 | 736.7 | +3.3 | +0.45% | 20 |
| 2025-11-21 | 765.0 | 765.0 | 733.4 | 733.4 | -1.6 | -0.22% | 310 |
| 2025-11-20 | 735.0 | 735.0 | 734.9 | 735.0 | -1.8 | -0.24% | 50 |
| 2025-11-19 | 736.8 | 736.8 | 736.8 | 736.8 | +1.3 | +0.18% | 20 |
| 2025-11-18 | 743.0 | 743.0 | 735.0 | 735.5 | +0.4 | +0.05% | 86,600 |
| 2025-11-17 | 743.0 | 743.0 | 735.1 | 735.1 | -2.5 | -0.34% | 460 |
| 2025-11-14 | 748.8 | 748.8 | 737.6 | 737.6 | -1.6 | -0.22% | 20 |
| 2025-11-13 | 744.0 | 744.0 | 739.2 | 739.2 | +2.6 | +0.35% | 20 |
| 2025-11-12 | 736.6 | 736.6 | 736.6 | 736.6 | -0.5 | -0.07% | 2,080 |
| 2025-11-11 | 743.0 | 743.0 | 737.1 | 737.1 | +1.4 | +0.19% | 40 |
| 2025-11-10 | 742.9 | 742.9 | 735.7 | 735.7 | 0.0 | 0.00% | 110 |
| 2025-11-07 | 736.6 | 736.6 | 735.7 | 735.7 | -1.3 | -0.18% | 70 |
| 2025-11-05 | 736.6 | 737.0 | 736.6 | 737.0 | +0.1 | +0.01% | 6,430 |
| 2025-11-04 | 736.9 | 736.9 | 736.9 | 736.9 | -0.3 | -0.04% | 10 |
| 2025-10-30 | 735.6 | 737.2 | 735.6 | 737.2 | +0.4 | +0.05% | 20,340 |
| 2025-10-29 | 736.5 | 736.8 | 736.3 | 736.8 | -1.3 | -0.18% | 54,260 |
| 2025-10-28 | 738.5 | 738.5 | 738.0 | 738.1 | +1.1 | +0.15% | 11,160 |
| 2025-10-27 | 737.0 | 737.0 | 737.0 | 737.0 | -3.4 | -0.46% | 10 |
| 2025-10-22 | 740.4 | 740.4 | 740.4 | 740.4 | -0.2 | -0.03% | 2,040 |
| 2025-10-21 | 741.2 | 741.2 | 740.3 | 740.6 | +1.9 | +0.26% | 76,120 |
| 2025-10-20 | 740.8 | 740.8 | 738.7 | 738.7 | -1.5 | -0.20% | 52,720 |
| 2025-10-16 | 740.2 | 740.2 | 740.2 | 740.2 | +2.5 | +0.34% | 2,040 |
| 2025-10-15 | 737.7 | 737.7 | 737.7 | 737.7 | +3.2 | +0.44% | 50 |
| 2025-10-14 | 747.5 | 747.5 | 734.1 | 734.5 | +6.0 | +0.82% | 150 |
| 2025-10-08 | 730.0 | 730.0 | 728.5 | 728.5 | +1.3 | +0.18% | 30 |
| 2025-10-07 | 727.4 | 727.4 | 727.2 | 727.2 | -1.8 | -0.25% | 2,030 |
| 2025-10-06 | 732.0 | 732.0 | 729.0 | 729.0 | -1.9 | -0.26% | 157,360 |
| 2025-10-03 | 730.9 | 730.9 | 730.9 | 730.9 | -0.2 | -0.03% | 10 |
| 2025-10-02 | 729.8 | 731.1 | 729.8 | 731.1 | +2.1 | +0.29% | 20 |
| 2025-10-01 | 731.1 | 731.1 | 728.3 | 729.0 | -1.7 | -0.23% | 40 |
| 2025-09-30 | 728.5 | 730.7 | 728.5 | 730.7 | +2.3 | +0.32% | 260 |
| 2025-09-26 | 728.4 | 728.4 | 728.4 | 728.4 | -0.4 | -0.05% | 10 |
| 2025-09-25 | 728.8 | 728.8 | 728.8 | 728.8 | -1.8 | -0.25% | 150 |
| 2025-09-24 | 730.6 | 730.6 | 730.6 | 730.6 | +2.1 | +0.29% | 20 |
| 2025-09-22 | 729.9 | 729.9 | 728.5 | 728.5 | -2.3 | -0.31% | 370 |
| 2025-09-19 | 730.9 | 730.9 | 730.8 | 730.8 | -3.0 | -0.41% | 30 |
| 2025-09-17 | 733.8 | 733.8 | 733.8 | 733.8 | +0.5 | +0.07% | 50 |
| 2025-09-12 | 733.3 | 733.3 | 733.3 | 733.3 | -0.5 | -0.07% | 20 |
| 2025-09-11 | 729.6 | 733.8 | 729.6 | 733.8 | +1.9 | +0.26% | 130 |
| 2025-09-10 | 731.9 | 731.9 | 731.9 | 731.9 | +2.3 | +0.32% | 10 |
| 2025-09-05 | 729.6 | 729.6 | 729.6 | 729.6 | -2.5 | -0.34% | 100 |
| 2025-09-03 | 745.9 | 745.9 | 732.1 | 732.1 | -1.9 | -0.26% | 20 |
| 2025-09-02 | 734.0 | 734.0 | 734.0 | 734.0 | -1.2 | -0.16% | 20 |
| 2025-09-01 | 735.7 | 735.7 | 735.2 | 735.2 | -2.6 | -0.35% | 20 |
| 2025-08-29 | 737.8 | 737.8 | 737.8 | 737.8 | +1.7 | +0.23% | 10 |
| 2025-08-28 | 736.1 | 736.1 | 736.1 | 736.1 | +2.3 | +0.31% | 130 |
| 2025-08-26 | 736.7 | 736.7 | 733.1 | 733.8 | -2.8 | -0.38% | 280,430 |
| 2025-08-22 | 736.6 | 736.6 | 736.6 | 736.6 | -1.5 | -0.20% | 60 |
| 2025-08-20 | 738.1 | 738.1 | 738.1 | 738.1 | 0.0 | 0.00% | 10 |
| 2025-08-19 | 738.7 | 738.7 | 737.9 | 738.1 | +0.9 | +0.12% | 45,940 |
| 2025-08-18 | 744.8 | 744.8 | 736.6 | 737.2 | -3.1 | -0.42% | 150,170 |
| 2025-08-15 | 742.4 | 742.4 | 740.2 | 740.3 | -2.1 | -0.28% | 390 |
| 2025-08-14 | 741.6 | 744.6 | 741.6 | 742.4 | +2.9 | +0.39% | 39,000 |
| 2025-08-13 | 739.5 | 739.5 | 739.5 | 739.5 | -2.1 | -0.28% | 20 |
| 2025-08-12 | 741.0 | 741.6 | 741.0 | 741.6 | -0.7 | -0.09% | 10,900 |
| 2025-08-07 | 742.3 | 742.3 | 742.3 | 742.3 | -1.8 | -0.24% | 1,300 |
| 2025-08-06 | 743.9 | 744.1 | 743.2 | 744.1 | +0.2 | +0.03% | 39,560 |
| 2025-08-05 | 743.4 | 745.4 | 743.4 | 743.9 | -22.1 | -2.89% | 460 |
| 2025-08-04 | 766.0 | 766.0 | 766.0 | 766.0 | +24.1 | +3.25% | 50 |
| 2025-07-31 | 741.9 | 741.9 | 741.9 | 741.9 | +0.7 | +0.09% | 200 |
| 2025-07-29 | 741.2 | 741.2 | 741.2 | 741.2 | +0.8 | +0.11% | 500 |
| 2025-07-28 | 739.7 | 740.4 | 739.7 | 740.4 | +1.5 | +0.20% | 6,040 |
| 2025-07-25 | 738.9 | 738.9 | 738.9 | 738.9 | -3.3 | -0.44% | 50 |
| 2025-07-24 | 742.4 | 742.4 | 742.2 | 742.2 | -1.3 | -0.17% | 40 |
| 2025-07-23 | 743.6 | 744.1 | 743.5 | 743.5 | +0.8 | +0.11% | 106,910 |
| 2025-07-22 | 742.6 | 742.8 | 742.6 | 742.7 | +4.5 | +0.61% | 140 |
| 2025-07-17 | 741.9 | 741.9 | 738.2 | 738.2 | +1.5 | +0.20% | 30 |
| 2025-07-16 | 723.5 | 738.9 | 723.5 | 736.7 | — | — | 220 |
直近120営業日分を表示