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 |
|---|---|---|---|---|---|---|---|
| 2022/10/17 | 1,009 | 1,011 | 1,006 | 1,011 | +6.5 | +0.6% | 33,800 |
| 2022/10/14 | 1,001 | 1,008 | 1,000.5 | 1,004.5 | +6.1 | +0.6% | 13,540 |
| 2022/10/13 | 995.9 | 998.4 | 995.7 | 998.4 | +4.2 | +0.4% | 20,040 |
| 2022/10/12 | 987.3 | 994.3 | 987.3 | 994.2 | +4.9 | +0.5% | 39,680 |
| 2022/10/11 | 995.3 | 996.5 | 988.8 | 989.3 | -10.7 | -1.1% | 32,210 |
| 2022/10/07 | 1,002 | 1,002 | 998.2 | 1,000 | -6.5 | -0.6% | 12,350 |
| 2022/10/06 | 1,003 | 1,006.5 | 1,003 | 1,006.5 | -8.5 | -0.8% | 104,740 |
| 2022/10/05 | 1,013 | 1,015 | 1,008.5 | 1,015 | +1 | +0.1% | 20,520 |
| 2022/10/04 | 1,013.5 | 1,014 | 1,007.5 | 1,014 | +12 | +1.2% | 10,540 |
| 2022/10/03 | 1,000 | 1,002.5 | 997 | 1,002 | +5.7 | +0.6% | 25,910 |
| 2022/09/30 | 993.3 | 997.9 | 993.3 | 996.3 | +5.1 | +0.5% | 93,600 |
| 2022/09/29 | 993.5 | 994.6 | 991 | 991.2 | +13.4 | +1.4% | 31,080 |
| 2022/09/28 | 981.5 | 981.7 | 976.1 | 977.8 | -10.1 | -1% | 88,500 |
| 2022/09/27 | 986.8 | 988 | 984 | 987.9 | +1.3 | +0.1% | 49,590 |
| 2022/09/26 | 993.4 | 999.9 | 986.3 | 986.6 | -32.4 | -3.2% | 107,580 |
| 2022/09/22 | 1,017.5 | 1,020 | 1,013.5 | 1,019 | +1 | +0.1% | 214,310 |
| 2022/09/21 | 1,017 | 1,018 | 1,015 | 1,018 | -4 | -0.4% | 58,460 |
| 2022/09/20 | 1,022.5 | 1,022.5 | 1,019 | 1,022 | -1 | -0.1% | 36,150 |
| 2022/09/16 | 1,022.5 | 1,023 | 1,020 | 1,023 | -2.5 | -0.2% | 51,460 |
| 2022/09/15 | 1,025.5 | 1,026 | 1,023.5 | 1,025.5 | -2.5 | -0.2% | 33,600 |
| 2022/09/14 | 1,029 | 1,032.5 | 1,026 | 1,028 | -0.5 | ±0% | 45,980 |
| 2022/09/13 | 1,030.5 | 1,031.5 | 1,028.5 | 1,028.5 | -3 | -0.3% | 35,550 |
| 2022/09/12 | 1,030 | 1,031.5 | 1,025.5 | 1,031.5 | +4 | +0.4% | 69,300 |
| 2022/09/09 | 1,035.5 | 1,035.5 | 1,025.5 | 1,027.5 | -11 | -1.1% | 27,990 |
| 2022/09/08 | 1,038 | 1,042 | 1,038 | 1,038.5 | +9 | +0.9% | 20,470 |
| 2022/09/07 | 1,027 | 1,031.5 | 1,022 | 1,029.5 | +13 | +1.3% | 43,590 |
| 2022/09/06 | 1,021.5 | 1,021.5 | 1,013 | 1,016.5 | -8 | -0.8% | 67,540 |
| 2022/09/05 | 1,042 | 1,045 | 1,024.5 | 1,024.5 | -12.5 | -1.2% | 103,260 |
| 2022/09/02 | 1,034 | 1,040 | 1,027.5 | 1,037 | +1 | +0.1% | 15,950 |
| 2022/09/01 | 1,026.5 | 1,036 | 1,023 | 1,036 | +11.5 | +1.1% | 50,330 |
| 2022/08/31 | 1,026.5 | 1,026.5 | 1,021.5 | 1,024.5 | ±0 | ±0% | 49,830 |
| 2022/08/30 | 1,025 | 1,025 | 1,022 | 1,024.5 | +0.5 | ±0% | 58,910 |
| 2022/08/29 | 1,023.5 | 1,026 | 1,021 | 1,024 | +6.5 | +0.6% | 70,520 |
| 2022/08/26 | 1,019.5 | 1,024 | 1,016.5 | 1,017.5 | +5.5 | +0.5% | 76,200 |
| 2022/08/25 | 1,017.5 | 1,017.5 | 1,012 | 1,012 | -1 | -0.1% | 42,660 |
| 2022/08/24 | 1,017.5 | 1,017.5 | 1,012.5 | 1,013 | -7 | -0.7% | 123,350 |
| 2022/08/23 | 1,023 | 1,023 | 1,018 | 1,020 | -6.5 | -0.6% | 15,200 |
| 2022/08/22 | 1,026 | 1,027.5 | 1,024.5 | 1,026.5 | ±0 | ±0% | 24,250 |
| 2022/08/19 | 1,028 | 1,028 | 1,025 | 1,026.5 | +1.5 | +0.1% | 23,910 |
| 2022/08/18 | 1,025 | 1,025 | 1,022.5 | 1,025 | ±0 | ±0% | 220,670 |
| 2022/08/17 | 1,025.5 | 1,025.5 | 1,022.5 | 1,025 | +3.5 | +0.3% | 21,390 |
| 2022/08/16 | 1,020.5 | 1,022 | 1,018.5 | 1,021.5 | -8.5 | -0.8% | 67,350 |
| 2022/08/15 | 1,024 | 1,030 | 1,018.5 | 1,030 | +7.5 | +0.7% | 138,750 |
| 2022/08/12 | 1,024 | 1,024.5 | 1,020 | 1,022.5 | -13 | -1.3% | 22,140 |
| 2022/08/10 | 1,038 | 1,038 | 1,033.5 | 1,035.5 | -3 | -0.3% | 17,320 |
| 2022/08/09 | 1,038.5 | 1,038.5 | 1,033.5 | 1,038.5 | +2 | +0.2% | 32,400 |
| 2022/08/08 | 1,031 | 1,037 | 1,031 | 1,036.5 | +7.5 | +0.7% | 47,910 |
| 2022/08/05 | 1,028.5 | 1,032 | 1,025 | 1,029 | -2 | -0.2% | 18,430 |
| 2022/08/04 | 1,030.5 | 1,033 | 1,028.5 | 1,031 | +7 | +0.7% | 91,390 |
| 2022/08/03 | 1,019.5 | 1,028.5 | 1,019.5 | 1,024 | +7 | +0.7% | 170,340 |
701～
750
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
