1,072
+7.5 (+0.70%)
株価：2025/05/02 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 外国債券・ＦＴＳＥ世界国債インデックス（除く日本・為替ヘの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,072.5 | 1,075 | 1,069.5 | 1,072 | +7.5 | +0.7% | 11,310 |
| 2025/05/01 | 1,057.5 | 1,066 | 1,054.5 | 1,064.5 | +10.5 | +1% | 32,580 |
| 2025/04/30 | 1,057 | 1,057.5 | 1,054 | 1,054 | -13 | -1.2% | 49,160 |
| 2025/04/28 | 1,059 | 1,067 | 1,057 | 1,067 | +7 | +0.7% | 29,710 |
| 2025/04/25 | 1,053 | 1,060 | 1,052 | 1,060 | +8 | +0.8% | 135,570 |
| 2025/04/24 | 1,051 | 1,052 | 1,046 | 1,052 | +6 | +0.6% | 44,990 |
| 2025/04/23 | 1,054.5 | 1,054.5 | 1,044 | 1,046 | +15 | +1.5% | 311,530 |
| 2025/04/22 | 1,036 | 1,037.5 | 1,029.5 | 1,031 | -4 | -0.4% | 12,360 |
| 2025/04/21 | 1,036 | 1,041 | 1,035 | 1,035 | -15 | -1.4% | 11,360 |
| 2025/04/18 | 1,051 | 1,051.5 | 1,043 | 1,050 | ±0 | ±0% | 16,170 |
| 2025/04/17 | 1,050 | 1,050 | 1,045 | 1,050 | +2.5 | +0.2% | 9,750 |
| 2025/04/16 | 1,048 | 1,048 | 1,043.5 | 1,047.5 | -3 | -0.3% | 300,990 |
| 2025/04/15 | 1,047.5 | 1,051 | 1,047.5 | 1,050.5 | +12.5 | +1.2% | 13,560 |
| 2025/04/14 | 1,042.5 | 1,046.5 | 1,036 | 1,038 | -11 | -1% | 74,320 |
| 2025/04/11 | 1,047.5 | 1,049 | 1,039 | 1,049 | -13.5 | -1.3% | 130,250 |
| 2025/04/10 | 1,056.5 | 1,063 | 1,047 | 1,062.5 | +17.5 | +1.7% | 235,220 |
| 2025/04/09 | 1,055.5 | 1,055.5 | 1,040 | 1,045 | -24 | -2.2% | 346,140 |
| 2025/04/08 | 1,069.5 | 1,069.5 | 1,064.5 | 1,069 | +4.5 | +0.4% | 7,290 |
| 2025/04/07 | 1,062 | 1,069.5 | 1,060 | 1,064.5 | -3.5 | -0.3% | 55,750 |
| 2025/04/04 | 1,068 | 1,071.5 | 1,066.5 | 1,068 | -3 | -0.3% | 28,020 |
| 2025/04/03 | 1,073 | 1,074.5 | 1,068.5 | 1,071 | -7 | -0.6% | 35,630 |
| 2025/04/02 | 1,082 | 1,082 | 1,076.5 | 1,078 | ±0 | ±0% | 253,290 |
| 2025/04/01 | 1,075.5 | 1,078 | 1,074.5 | 1,078 | +3 | +0.3% | 16,510 |
| 2025/03/31 | 1,076.5 | 1,076.5 | 1,070.5 | 1,075 | -5 | -0.5% | 41,800 |
| 2025/03/28 | 1,077 | 1,082 | 1,077 | 1,080 | +3 | +0.3% | 61,460 |
| 2025/03/27 | 1,074.5 | 1,077 | 1,072.5 | 1,077 | -3 | -0.3% | 62,630 |
| 2025/03/26 | 1,075 | 1,080 | 1,070 | 1,080 | +2 | +0.2% | 39,090 |
| 2025/03/25 | 1,079 | 1,079.5 | 1,075.5 | 1,078 | +2.5 | +0.2% | 89,670 |
| 2025/03/24 | 1,077.5 | 1,079.5 | 1,072.5 | 1,075.5 | -1.5 | -0.1% | 54,800 |
| 2025/03/21 | 1,070 | 1,077 | 1,068 | 1,077 | -0.5 | ±0% | 13,360 |
| 2025/03/19 | 1,085.5 | 1,085.5 | 1,072.5 | 1,077.5 | -0.5 | ±0% | 24,930 |
| 2025/03/18 | 1,070 | 1,078 | 1,070 | 1,078 | +8 | +0.7% | 3,920 |
| 2025/03/17 | 1,067 | 1,070 | 1,061 | 1,070 | -12 | -1.1% | 25,230 |
| 2025/03/14 | 1,060 | 1,082 | 1,059 | 1,082 | +25 | +2.4% | 35,620 |
| 2025/03/13 | 1,064 | 1,068 | 1,057 | 1,057 | -5 | -0.5% | 46,850 |
| 2025/03/12 | 1,062.5 | 1,062.5 | 1,059.5 | 1,062 | +6 | +0.6% | 30,860 |
| 2025/03/11 | 1,051.5 | 1,058 | 1,051.5 | 1,056 | +3 | +0.3% | 43,440 |
| 2025/03/10 | 1,059.5 | 1,062 | 1,051.5 | 1,053 | -9 | -0.8% | 101,850 |
| 2025/03/07 | 1,110 | 1,110 | 1,056 | 1,062 | -18 | -1.7% | 110,040 |
| 2025/03/06 | 1,067 | 1,080 | 1,063.5 | 1,080 | -30.5 | -2.7% | 292,100 |
| 2025/03/05 | 1,094.5 | 1,137.5 | 1,093 | 1,110.5 | +18 | +1.6% | 54,350 |
| 2025/03/04 | 1,088.5 | 1,092.5 | 1,082 | 1,092.5 | +7.5 | +0.7% | 22,610 |
| 2025/03/03 | 1,089.5 | 1,089.5 | 1,081.5 | 1,085 | +4 | +0.4% | 60,740 |
| 2025/02/28 | 1,081.5 | 1,081.5 | 1,075 | 1,081 | +1.5 | +0.1% | 53,550 |
| 2025/02/27 | 1,080.5 | 1,080.5 | 1,075 | 1,079.5 | +0.5 | ±0% | 24,780 |
| 2025/02/26 | 1,077.5 | 1,080 | 1,073.5 | 1,079 | +5 | +0.5% | 171,420 |
| 2025/02/25 | 1,078 | 1,078.5 | 1,072.5 | 1,074 | -5 | -0.5% | 54,060 |
| 2025/02/21 | 1,073 | 1,082.5 | 1,071.5 | 1,079 | -6 | -0.6% | 14,720 |
| 2025/02/20 | 1,081 | 1,085 | 1,072.5 | 1,085 | -1.5 | -0.1% | 194,640 |
| 2025/02/19 | 1,088.5 | 1,090 | 1,084.5 | 1,086.5 | -5 | -0.5% | 60,580 |
1～
50
件表示中 / 1740件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
