1,064
+8 (+0.76%)
株価：2025/06/04 11:30
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 |
|---|---|---|---|---|---|---|---|
| 2023/07/28 | 1,003 | 1,024.5 | 992 | 1,002 | -21.5 | -2.1% | 143,080 |
| 2023/07/27 | 1,022 | 1,023.5 | 1,018 | 1,023.5 | -1.5 | -0.1% | 143,340 |
| 2023/07/26 | 1,027.5 | 1,027.5 | 1,025 | 1,025 | -5.5 | -0.5% | 61,310 |
| 2023/07/25 | 1,032.5 | 1,032.5 | 1,027.5 | 1,030.5 | -1 | -0.1% | 67,900 |
| 2023/07/24 | 1,031 | 1,034 | 1,028 | 1,031.5 | +9 | +0.9% | 81,150 |
| 2023/07/21 | 1,022 | 1,024.5 | 1,020 | 1,022.5 | -2 | -0.2% | 39,390 |
| 2023/07/20 | 1,027 | 1,027 | 1,019.5 | 1,024.5 | ±0 | ±0% | 10,530 |
| 2023/07/19 | 1,020 | 1,024.5 | 1,018 | 1,024.5 | +10 | +1% | 37,820 |
| 2023/07/18 | 1,011 | 1,016 | 1,011 | 1,014.5 | +3.5 | +0.3% | 70,630 |
| 2023/07/14 | 1,013 | 1,013 | 1,007 | 1,011 | +0.5 | ±0% | 65,990 |
| 2023/07/13 | 1,003 | 1,010.5 | 1,003 | 1,010.5 | +8.5 | +0.8% | 65,890 |
| 2023/07/12 | 1,006 | 1,006 | 1,001 | 1,002 | -8 | -0.8% | 13,270 |
| 2023/07/11 | 1,015 | 1,016 | 1,006.5 | 1,010 | -9 | -0.9% | 66,880 |
| 2023/07/10 | 1,022.5 | 1,022.5 | 1,017 | 1,019 | -5.5 | -0.5% | 10,250 |
| 2023/07/07 | 1,024 | 1,027 | 1,023.5 | 1,024.5 | -3.5 | -0.3% | 69,110 |
| 2023/07/06 | 1,039 | 1,039 | 1,028 | 1,028 | -14.5 | -1.4% | 21,600 |
| 2023/07/05 | 1,040 | 1,043.5 | 1,040 | 1,042.5 | -1 | -0.1% | 16,890 |
| 2023/07/04 | 1,047.5 | 1,047.5 | 1,040 | 1,043.5 | -1 | -0.1% | 9,510 |
| 2023/07/03 | 1,049 | 1,049 | 1,041 | 1,044.5 | +3.5 | +0.3% | 14,110 |
| 2023/06/30 | 1,043 | 1,048 | 1,041 | 1,041 | -6 | -0.6% | 40,580 |
| 2023/06/29 | 1,045 | 1,048.5 | 1,045 | 1,047 | +3 | +0.3% | 15,920 |
| 2023/06/28 | 1,043 | 1,044.5 | 1,042 | 1,044 | +1 | +0.1% | 81,200 |
| 2023/06/27 | 1,042 | 1,043 | 1,040 | 1,043 | +3 | +0.3% | 13,880 |
| 2023/06/26 | 1,037.5 | 1,042 | 1,037.5 | 1,040 | +5 | +0.5% | 18,940 |
| 2023/06/23 | 1,032.5 | 1,036 | 1,031.5 | 1,035 | +5 | +0.5% | 26,450 |
| 2023/06/22 | 1,025 | 1,030 | 1,025 | 1,030 | +1 | +0.1% | 19,540 |
| 2023/06/21 | 1,023 | 1,029 | 1,022 | 1,029 | +4 | +0.4% | 4,660 |
| 2023/06/20 | 1,024.5 | 1,027 | 1,022 | 1,025 | -2 | -0.2% | 5,940 |
| 2023/06/19 | 1,023 | 1,028.5 | 1,023 | 1,027 | +7.5 | +0.7% | 21,870 |
| 2023/06/16 | 1,018 | 1,019.5 | 1,012 | 1,019.5 | +4.5 | +0.4% | 8,890 |
| 2023/06/15 | 1,010 | 1,015 | 1,008 | 1,015 | +8 | +0.8% | 33,380 |
| 2023/06/14 | 1,006.5 | 1,007 | 1,005 | 1,007 | +2.5 | +0.2% | 39,750 |
| 2023/06/13 | 1,005 | 1,006.5 | 1,003 | 1,004.5 | +1 | +0.1% | 58,020 |
| 2023/06/12 | 1,003 | 1,003.5 | 1,001.5 | 1,003.5 | ±0 | ±0% | 33,120 |
| 2023/06/09 | 1,000.5 | 1,003.5 | 1,000 | 1,003.5 | +3.7 | +0.4% | 8,630 |
| 2023/06/08 | 1,004 | 1,004 | 998.2 | 999.8 | -2.7 | -0.3% | 22,210 |
| 2023/06/07 | 1,005.5 | 1,005.5 | 1,000.5 | 1,002.5 | +2 | +0.2% | 66,520 |
| 2023/06/06 | 1,000.5 | 1,004 | 1,000.5 | 1,000.5 | -6 | -0.6% | 70,310 |
| 2023/06/05 | 1,013.5 | 1,017 | 1,004 | 1,006.5 | ±0 | ±0% | 63,310 |
| 2023/06/02 | 1,003 | 1,006.5 | 1,001.5 | 1,006.5 | +3.5 | +0.3% | 15,070 |
| 2023/06/01 | 1,002.5 | 1,004 | 1,000.5 | 1,003 | +0.5 | ±0% | 5,730 |
| 2023/05/31 | 1,001.5 | 1,004 | 1,001 | 1,002.5 | ±0 | ±0% | 39,660 |
| 2023/05/30 | 999 | 1,003 | 999 | 1,002.5 | +4.6 | +0.5% | 13,460 |
| 2023/05/29 | 1,000 | 1,000 | 997.7 | 997.9 | +0.5 | +0.1% | 46,180 |
| 2023/05/26 | 998.9 | 998.9 | 993.1 | 997.4 | +1.6 | +0.2% | 31,890 |
| 2023/05/25 | 997.5 | 998 | 995.4 | 995.8 | +4.7 | +0.5% | 3,430 |
| 2023/05/24 | 994.6 | 994.9 | 991.1 | 991.1 | -5.8 | -0.6% | 50,990 |
| 2023/05/23 | 996 | 997.9 | 995 | 996.9 | +1.6 | +0.2% | 24,520 |
| 2023/05/22 | 994 | 995.5 | 991.8 | 995.3 | -0.7 | -0.1% | 72,890 |
| 2023/05/19 | 999 | 999 | 995.2 | 996 | -1.5 | -0.2% | 40,320 |
451～
500
件表示中 / 1760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
