1,074
±0 (0.00%)
株価：2025/06/17 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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 1,077 | 1,079 | 1,072.5 | 1,074 | ±0 | ±0% | 43,850 |
| 2025/06/16 | 1,076 | 1,076 | 1,072 | 1,074 | -5.5 | -0.5% | 26,880 |
| 2025/06/13 | 1,072 | 1,079.5 | 1,067.5 | 1,079.5 | -0.5 | ±0% | 26,610 |
| 2025/06/12 | 1,073 | 1,080 | 1,070 | 1,080 | +5.5 | +0.5% | 43,050 |
| 2025/06/11 | 1,069.5 | 1,074.5 | 1,069.5 | 1,074.5 | +5 | +0.5% | 13,790 |
| 2025/06/10 | 1,068 | 1,072.5 | 1,066 | 1,069.5 | +3.5 | +0.3% | 34,470 |
| 2025/06/09 | 1,065.5 | 1,069.5 | 1,065.5 | 1,066 | +1 | +0.1% | 12,580 |
| 2025/06/06 | 1,060.5 | 1,065.5 | 1,060.5 | 1,065 | +5 | +0.5% | 8,630 |
| 2025/06/05 | 1,058 | 1,060 | 1,056.5 | 1,060 | -3 | -0.3% | 9,870 |
| 2025/06/04 | 1,062.5 | 1,065.5 | 1,059.5 | 1,063 | +7 | +0.7% | 106,240 |
| 2025/06/03 | 1,055.5 | 1,060.5 | 1,054 | 1,056 | -2.5 | -0.2% | 63,320 |
| 2025/06/02 | 1,062.5 | 1,062.5 | 1,058.5 | 1,058.5 | -2.5 | -0.2% | 12,250 |
| 2025/05/30 | 1,063 | 1,063.5 | 1,060 | 1,061 | -9 | -0.8% | 10,180 |
| 2025/05/29 | 1,065 | 1,070 | 1,065 | 1,070 | +8 | +0.8% | 33,430 |
| 2025/05/28 | 1,060.5 | 1,064 | 1,057.5 | 1,062 | -3 | -0.3% | 75,050 |
| 2025/05/27 | 1,051 | 1,065 | 1,047 | 1,065 | -5.5 | -0.5% | 13,210 |
| 2025/05/26 | 1,051.5 | 1,080 | 1,049 | 1,070.5 | +17.5 | +1.7% | 31,160 |
| 2025/05/23 | 1,053 | 1,053.5 | 1,050.5 | 1,053 | +4 | +0.4% | 7,860 |
| 2025/05/22 | 1,051 | 1,051 | 1,045 | 1,049 | -4 | -0.4% | 38,550 |
| 2025/05/21 | 1,058.5 | 1,058.5 | 1,053 | 1,053 | -6 | -0.6% | 53,640 |
| 2025/05/20 | 1,061.5 | 1,063 | 1,058 | 1,059 | +2.5 | +0.2% | 39,180 |
| 2025/05/19 | 1,063.5 | 1,064 | 1,056.5 | 1,056.5 | -11 | -1% | 16,430 |
| 2025/05/16 | 1,063.5 | 1,067.5 | 1,061 | 1,067.5 | -5 | -0.5% | 187,450 |
| 2025/05/15 | 1,067 | 1,072.5 | 1,061.5 | 1,072.5 | -8.5 | -0.8% | 8,940 |
| 2025/05/14 | 1,075.5 | 1,081 | 1,072 | 1,081 | +7.5 | +0.7% | 66,350 |
| 2025/05/13 | 1,074 | 1,077 | 1,067 | 1,073.5 | +4 | +0.4% | 13,860 |
| 2025/05/12 | 1,067.5 | 1,069.5 | 1,065.5 | 1,069.5 | +6 | +0.6% | 71,260 |
| 2025/05/09 | 1,067.5 | 1,069.5 | 1,063.5 | 1,063.5 | -3.5 | -0.3% | 13,060 |
| 2025/05/08 | 1,061 | 1,067 | 1,060 | 1,067 | +12.5 | +1.2% | 86,230 |
| 2025/05/07 | 1,056 | 1,063 | 1,053.5 | 1,054.5 | -17.5 | -1.6% | 48,830 |
| 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 |
1～
50
件表示中 / 1770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
