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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 966 | 966 | 960 | 963.3 | -8.6 | -0.9% | 104,320 |
| 2022/12/27 | 968 | 972.8 | 962.3 | 971.9 | +8.3 | +0.9% | 13,650 |
| 2022/12/26 | 965.5 | 965.5 | 962.5 | 963.6 | -1.9 | -0.2% | 28,730 |
| 2022/12/23 | 955.6 | 967.6 | 955.5 | 965.5 | +7.3 | +0.8% | 15,540 |
| 2022/12/22 | 962.3 | 962.8 | 955 | 958.2 | -0.6 | -0.1% | 165,360 |
| 2022/12/21 | 963.2 | 963.2 | 951.8 | 958.8 | -18.2 | -1.9% | 111,400 |
| 2022/12/20 | 999.5 | 1,000.5 | 961.8 | 977 | -24.5 | -2.4% | 91,180 |
| 2022/12/19 | 1,000.5 | 1,001.5 | 993.4 | 1,001.5 | -7.5 | -0.7% | 28,890 |
| 2022/12/16 | 1,009 | 1,010 | 1,006 | 1,009 | +9 | +0.9% | 71,870 |
| 2022/12/15 | 1,002.5 | 1,003 | 999.2 | 1,000 | -1 | -0.1% | 107,940 |
| 2022/12/14 | 1,005 | 1,005 | 999 | 1,001 | -7 | -0.7% | 142,190 |
| 2022/12/13 | 1,005 | 1,010 | 1,005 | 1,008 | +6 | +0.6% | 66,560 |
| 2022/12/12 | 1,005 | 1,005 | 1,000.5 | 1,002 | -4.5 | -0.4% | 24,010 |
| 2022/12/09 | 1,006 | 1,008.5 | 1,003.5 | 1,006.5 | -4 | -0.4% | 4,650 |
| 2022/12/08 | 1,010.5 | 1,010.5 | 1,004.5 | 1,010.5 | +2.5 | +0.2% | 4,050 |
| 2022/12/07 | 1,005 | 1,008.5 | 1,001 | 1,008 | +8.6 | +0.9% | 10,370 |
| 2022/12/06 | 997 | 1,002.5 | 997 | 999.4 | +8 | +0.8% | 30,580 |
| 2022/12/05 | 990 | 991.4 | 987.2 | 991.4 | -1.7 | -0.2% | 41,530 |
| 2022/12/02 | 996.5 | 996.5 | 991.4 | 993.1 | -1.6 | -0.2% | 47,950 |
| 2022/12/01 | 1,000 | 1,001.5 | 992 | 994.7 | -6.3 | -0.6% | 58,300 |
| 2022/11/30 | 1,004 | 1,004 | 1,000.5 | 1,001 | +0.5 | ±0% | 31,740 |
| 2022/11/29 | 1,003.5 | 1,003.5 | 999.2 | 1,000.5 | -1.5 | -0.1% | 28,320 |
| 2022/11/28 | 1,010 | 1,010 | 1,002 | 1,002 | -6 | -0.6% | 87,320 |
| 2022/11/25 | 1,007 | 1,009 | 1,005.5 | 1,008 | +2.5 | +0.2% | 39,990 |
| 2022/11/24 | 1,012.5 | 1,012.5 | 1,005 | 1,005.5 | -4.5 | -0.4% | 26,420 |
| 2022/11/22 | 1,011 | 1,012.5 | 1,010 | 1,010 | +5 | +0.5% | 20,600 |
| 2022/11/21 | 1,004 | 1,006.5 | 1,002.5 | 1,005 | ±0 | ±0% | 37,010 |
| 2022/11/18 | 1,007 | 1,007.5 | 1,002.5 | 1,005 | +1.5 | +0.1% | 9,250 |
| 2022/11/17 | 1,007 | 1,007 | 1,003 | 1,003.5 | +6.9 | +0.7% | 31,930 |
| 2022/11/16 | 997.7 | 1,002.5 | 992.5 | 996.6 | -0.6 | -0.1% | 44,730 |
| 2022/11/15 | 997.8 | 999.9 | 993.8 | 997.2 | +5.4 | +0.5% | 93,570 |
| 2022/11/14 | 996.6 | 996.6 | 987 | 991.8 | -14.2 | -1.4% | 226,810 |
| 2022/11/11 | 1,015 | 1,015 | 1,006 | 1,006 | -9 | -0.9% | 59,140 |
| 2022/11/10 | 1,014.5 | 1,015 | 1,012 | 1,015 | +6 | +0.6% | 31,210 |
| 2022/11/09 | 1,004.5 | 1,010 | 1,004.5 | 1,009 | +1.5 | +0.1% | 113,880 |
| 2022/11/08 | 1,011.5 | 1,011.5 | 1,006.5 | 1,007.5 | -5 | -0.5% | 54,770 |
| 2022/11/07 | 1,014 | 1,014 | 1,006.5 | 1,012.5 | ±0 | ±0% | 74,100 |
| 2022/11/04 | 1,014.5 | 1,014.5 | 1,009.5 | 1,012.5 | -7 | -0.7% | 55,200 |
| 2022/11/02 | 1,024.5 | 1,024.5 | 1,015.5 | 1,019.5 | -5.5 | -0.5% | 32,420 |
| 2022/11/01 | 1,024 | 1,025 | 1,022 | 1,025 | +3 | +0.3% | 4,940 |
| 2022/10/31 | 1,025 | 1,025.5 | 1,022 | 1,022 | +2.5 | +0.2% | 45,720 |
| 2022/10/28 | 1,018.5 | 1,025 | 1,018.5 | 1,019.5 | +8.5 | +0.8% | 137,160 |
| 2022/10/27 | 1,017.5 | 1,018 | 1,010 | 1,011 | -8.5 | -0.8% | 147,760 |
| 2022/10/26 | 1,018 | 1,021.5 | 1,018 | 1,019.5 | +3.5 | +0.3% | 132,430 |
| 2022/10/25 | 1,011.5 | 1,016 | 1,011.5 | 1,016 | +4 | +0.4% | 149,480 |
| 2022/10/24 | 1,008.5 | 1,014 | 1,004.5 | 1,012 | -2.5 | -0.2% | 161,080 |
| 2022/10/21 | 1,017 | 1,017 | 1,012.5 | 1,014.5 | -2.5 | -0.2% | 1,730 |
| 2022/10/20 | 1,016 | 1,017 | 1,010 | 1,017 | -0.5 | ±0% | 37,120 |
| 2022/10/19 | 1,019 | 1,021.5 | 1,017.5 | 1,017.5 | -1.5 | -0.1% | 11,840 |
| 2022/10/18 | 1,014 | 1,019 | 1,014 | 1,019 | +8 | +0.8% | 16,240 |
651～
700
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
