1,114.5
+5 (+0.45%)
株価：2025/08/25 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 |
|---|---|---|---|---|---|---|---|
| 2023/03/14 | 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 |
| 2023/02/02 | 957.7 | 960.6 | 955.1 | 960.4 | -3.2 | -0.3% | 32,940 |
| 2023/02/01 | 962.5 | 963.6 | 957.4 | 963.6 | +4.4 | +0.5% | 12,390 |
| 2023/01/31 | 961 | 962.1 | 957.1 | 959.2 | -1.5 | -0.2% | 43,120 |
| 2023/01/30 | 962.6 | 963 | 956.5 | 960.7 | -2.5 | -0.3% | 56,620 |
| 2023/01/27 | 962.5 | 965.8 | 961.1 | 963.2 | -1.6 | -0.2% | 44,730 |
| 2023/01/26 | 966.7 | 966.7 | 961.3 | 964.8 | -5.6 | -0.6% | 120,250 |
| 2023/01/25 | 968.9 | 970.6 | 966.5 | 970.4 | +6.5 | +0.7% | 9,160 |
| 2023/01/24 | 966.8 | 966.9 | 963 | 963.9 | -0.2 | ±0% | 22,030 |
| 2023/01/23 | 960 | 964.1 | 956.8 | 964.1 | +2.6 | +0.3% | 30,250 |
| 2023/01/20 | 957.8 | 961.5 | 955.7 | 961.5 | +3.7 | +0.4% | 25,870 |
| 2023/01/19 | 968.9 | 968.9 | 956.4 | 957.8 | -10.3 | -1.1% | 11,920 |
| 2023/01/18 | 954.9 | 974 | 949.8 | 968.1 | +16.1 | +1.7% | 27,210 |
| 2023/01/17 | 948.1 | 952.4 | 947.7 | 952 | +4.7 | +0.5% | 33,040 |
| 2023/01/16 | 954.5 | 954.5 | 945.1 | 947.3 | -11.7 | -1.2% | 46,570 |
| 2023/01/13 | 963.5 | 964.9 | 957.2 | 959 | -9.4 | -1% | 28,020 |
| 2023/01/12 | 973 | 973 | 968 | 968.4 | -0.8 | -0.1% | 5,290 |
| 2023/01/11 | 969.5 | 969.7 | 966.1 | 969.2 | +2.4 | +0.2% | 14,890 |
| 2023/01/10 | 963.9 | 969.7 | 963.6 | 966.8 | +0.8 | +0.1% | 46,260 |
| 2023/01/06 | 966.9 | 966.9 | 961.8 | 966 | +4.3 | +0.4% | 108,970 |
| 2023/01/05 | 961 | 961.7 | 955.8 | 961.7 | +16.9 | +1.8% | 26,900 |
| 2023/01/04 | 970 | 970 | 941.5 | 944.8 | -10.2 | -1.1% | 102,130 |
| 2022/12/30 | 959.8 | 959.8 | 954.2 | 955 | -12.7 | -1.3% | 26,630 |
| 2022/12/29 | 967.8 | 967.8 | 959.1 | 967.7 | +4.4 | +0.5% | 45,710 |
601～
650
件表示中 / 1817件
類似銘柄と比較する
現在ご覧いただいている「ＮＦ外債」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
