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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 973.3 | 978 | 973.3 | 978 | +4.8 | +0.5% | 40,150 |
| 2023/04/14 | 973.8 | 974.5 | 971.5 | 973.2 | -3 | -0.3% | 38,400 |
| 2023/04/13 | 976.3 | 976.8 | 975.3 | 976.2 | -3.7 | -0.4% | 42,350 |
| 2023/04/12 | 978 | 979.9 | 976 | 979.9 | +2.1 | +0.2% | 20,110 |
| 2023/04/11 | 974.5 | 977.9 | 974 | 977.8 | +4.8 | +0.5% | 66,430 |
| 2023/04/10 | 973 | 973 | 970.4 | 973 | +3 | +0.3% | 7,510 |
| 2023/04/07 | 968.1 | 971.9 | 968.1 | 970 | +4.6 | +0.5% | 8,340 |
| 2023/04/06 | 971.8 | 971.8 | 964 | 965.4 | -3.9 | -0.4% | 8,460 |
| 2023/04/05 | 971.9 | 971.9 | 966.2 | 969.3 | -4.6 | -0.5% | 9,750 |
| 2023/04/04 | 972.8 | 973.9 | 967.6 | 973.9 | +4.6 | +0.5% | 6,700 |
| 2023/04/03 | 972.2 | 972.2 | 965.5 | 969.3 | +4.2 | +0.4% | 21,240 |
| 2023/03/31 | 965 | 968.9 | 963.9 | 965.1 | +2.1 | +0.2% | 44,960 |
| 2023/03/30 | 960 | 963 | 959.2 | 963 | +5.2 | +0.5% | 3,440 |
| 2023/03/29 | 951 | 957.8 | 951 | 957.8 | +6.8 | +0.7% | 45,410 |
| 2023/03/28 | 956.5 | 958.7 | 950.4 | 951 | -5.5 | -0.6% | 84,130 |
| 2023/03/27 | 959.6 | 959.8 | 954.5 | 956.5 | +2.1 | +0.2% | 55,900 |
| 2023/03/24 | 957 | 958.3 | 953.8 | 954.4 | -3 | -0.3% | 34,530 |
| 2023/03/23 | 961.1 | 961.1 | 954.1 | 957.4 | -1.6 | -0.2% | 34,890 |
| 2023/03/22 | 960.1 | 960.1 | 957 | 959 | -0.5 | -0.1% | 11,310 |
| 2023/03/20 | 963.9 | 963.9 | 957.4 | 959.5 | +1.2 | +0.1% | 75,070 |
| 2023/03/17 | 959.1 | 960.3 | 956.1 | 958.3 | +0.2 | ±0% | 23,860 |
| 2023/03/16 | 964.7 | 964.7 | 957 | 958.1 | -7.3 | -0.8% | 16,650 |
| 2023/03/15 | 961.1 | 965.6 | 961.1 | 965.4 | -0.7 | -0.1% | 16,050 |
| 2023/03/14 | 962 | 966.1 | 962 | 966.1 | +4.5 | +0.5% | 23,050 |
| 2023/03/13 | 970 | 970 | 957.5 | 961.6 | -6.3 | -0.7% | 70,990 |
| 2023/03/10 | 960 | 968 | 958.5 | 967.9 | +10.3 | +1.1% | 53,100 |
| 2023/03/09 | 959 | 960.5 | 955.2 | 957.6 | -0.9 | -0.1% | 22,530 |
| 2023/03/08 | 958.5 | 961 | 958.1 | 958.5 | +1.5 | +0.2% | 84,250 |
| 2023/03/07 | 958.7 | 961.8 | 954.1 | 957 | -0.8 | -0.1% | 60,190 |
| 2023/03/06 | 972.3 | 972.3 | 953.3 | 957.8 | -16.1 | -1.7% | 115,880 |
| 2023/03/03 | 975 | 975 | 972 | 973.9 | +0.1 | ±0% | 27,490 |
| 2023/03/02 | 976.8 | 976.8 | 968.1 | 973.8 | +0.7 | +0.1% | 54,100 |
| 2023/03/01 | 971 | 975 | 970.2 | 973.1 | -0.5 | -0.1% | 28,060 |
| 2023/02/28 | 976.6 | 978.1 | 971.2 | 973.6 | +0.7 | +0.1% | 23,130 |
| 2023/02/27 | 975 | 975 | 969.2 | 972.9 | +4.8 | +0.5% | 31,920 |
| 2023/02/24 | 968.9 | 968.9 | 962.9 | 968.1 | +2.5 | +0.3% | 36,400 |
| 2023/02/22 | 970 | 970 | 964.3 | 965.6 | -4.5 | -0.5% | 23,330 |
| 2023/02/21 | 972.8 | 972.8 | 968 | 970.1 | -2 | -0.2% | 16,020 |
| 2023/02/20 | 973.9 | 973.9 | 967.5 | 972.1 | +3.2 | +0.3% | 34,890 |
| 2023/02/17 | 972.9 | 972.9 | 966 | 968.9 | -2 | -0.2% | 10,210 |
| 2023/02/16 | 971.9 | 971.9 | 967.5 | 970.9 | +0.4 | ±0% | 13,560 |
| 2023/02/15 | 969.7 | 970.5 | 965 | 970.5 | +4.9 | +0.5% | 51,330 |
| 2023/02/14 | 966 | 966.8 | 963.1 | 965.6 | +1.2 | +0.1% | 16,860 |
| 2023/02/13 | 959.8 | 964.4 | 957 | 964.4 | +2.9 | +0.3% | 31,380 |
| 2023/02/10 | 964.5 | 964.5 | 960.8 | 961.5 | +0.5 | +0.1% | 36,340 |
| 2023/02/09 | 966.4 | 966.4 | 960 | 961 | -2.5 | -0.3% | 75,880 |
| 2023/02/08 | 961 | 963.7 | 959.5 | 963.5 | -10.7 | -1.1% | 29,360 |
| 2023/02/07 | 973 | 974.9 | 970 | 974.2 | +2.7 | +0.3% | 62,100 |
| 2023/02/06 | 970.7 | 976.3 | 968.8 | 971.5 | +8.9 | +0.9% | 30,450 |
| 2023/02/03 | 962.3 | 966.3 | 960.8 | 962.6 | +2.2 | +0.2% | 67,390 |
501～
550
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
