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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 1,023 | 1,023 | 1,017 | 1,017 | -5.5 | -0.5% | 155,000 |
| 2022/08/01 | 1,026.5 | 1,029 | 1,019 | 1,022.5 | -4 | -0.4% | 30,770 |
| 2022/07/29 | 1,035 | 1,036.5 | 1,025 | 1,026.5 | -8 | -0.8% | 21,100 |
| 2022/07/28 | 1,041 | 1,042 | 1,032.5 | 1,034.5 | -8 | -0.8% | 18,260 |
| 2022/07/27 | 1,043.5 | 1,044 | 1,041.5 | 1,042.5 | -0.5 | ±0% | 134,020 |
| 2022/07/26 | 1,043.5 | 1,043.5 | 1,040.5 | 1,043 | +6 | +0.6% | 11,070 |
| 2022/07/25 | 1,042.5 | 1,042.5 | 1,036.5 | 1,037 | -4.5 | -0.4% | 35,590 |
| 2022/07/22 | 1,038.5 | 1,041.5 | 1,036.5 | 1,041.5 | +3 | +0.3% | 3,910 |
| 2022/07/21 | 1,041.5 | 1,041.5 | 1,038.5 | 1,038.5 | +2 | +0.2% | 29,450 |
| 2022/07/20 | 1,040 | 1,041 | 1,036.5 | 1,036.5 | -2.5 | -0.2% | 29,950 |
| 2022/07/19 | 1,042.5 | 1,042.5 | 1,035.5 | 1,039 | -2 | -0.2% | 15,000 |
| 2022/07/15 | 1,040.5 | 1,041.5 | 1,036 | 1,041 | +0.5 | ±0% | 31,500 |
| 2022/07/14 | 1,031 | 1,040.5 | 1,031 | 1,040.5 | +12.5 | +1.2% | 280,190 |
| 2022/07/13 | 1,023 | 1,028.5 | 1,023 | 1,028 | +2.5 | +0.2% | 10,640 |
| 2022/07/12 | 1,031 | 1,031 | 1,025 | 1,025.5 | -8.5 | -0.8% | 1,650 |
| 2022/07/11 | 1,020 | 1,034 | 1,019.5 | 1,034 | +14 | +1.4% | 23,830 |
| 2022/07/08 | 1,020 | 1,022.5 | 1,018 | 1,020 | -7.5 | -0.7% | 48,420 |
| 2022/07/07 | 1,026.5 | 1,027.5 | 1,022.5 | 1,027.5 | +1 | +0.1% | 25,520 |
| 2022/07/06 | 1,030 | 1,030 | 1,026 | 1,026.5 | -7 | -0.7% | 32,890 |
| 2022/07/05 | 1,033.5 | 1,034.5 | 1,029.5 | 1,033.5 | +2.5 | +0.2% | 67,050 |
| 2022/07/04 | 1,033 | 1,033.5 | 1,029.5 | 1,031 | +5.5 | +0.5% | 27,820 |
| 2022/07/01 | 1,032.5 | 1,032.5 | 1,025.5 | 1,025.5 | -1 | -0.1% | 19,460 |
| 2022/06/30 | 1,027.5 | 1,030 | 1,026.5 | 1,026.5 | +2.5 | +0.2% | 9,440 |
| 2022/06/29 | 1,022 | 1,024.5 | 1,020.5 | 1,024 | +3.5 | +0.3% | 51,380 |
| 2022/06/28 | 1,022 | 1,022 | 1,019.5 | 1,020.5 | ±0 | ±0% | 78,460 |
| 2022/06/27 | 1,022.5 | 1,022.5 | 1,016.5 | 1,020.5 | +0.5 | ±0% | 4,040 |
| 2022/06/24 | 1,020 | 1,022 | 1,018.5 | 1,020 | ±0 | ±0% | 34,850 |
| 2022/06/23 | 1,020 | 1,023.5 | 1,017.5 | 1,020 | +5.5 | +0.5% | 13,750 |
| 2022/06/22 | 1,012 | 1,016 | 1,011.5 | 1,014.5 | +8.5 | +0.8% | 21,650 |
| 2022/06/21 | 1,008 | 1,008 | 1,004.5 | 1,006 | -8.5 | -0.8% | 28,490 |
| 2022/06/20 | 1,005.5 | 1,014.5 | 1,005.5 | 1,014.5 | +9.5 | +0.9% | 7,900 |
| 2022/06/17 | 991.4 | 1,027 | 990 | 1,005 | +5.5 | +0.6% | 195,630 |
| 2022/06/16 | 995.8 | 1,001 | 995.8 | 999.5 | +6.4 | +0.6% | 29,590 |
| 2022/06/15 | 996.9 | 996.9 | 991.2 | 993.1 | -6.8 | -0.7% | 84,050 |
| 2022/06/14 | 991.9 | 999.9 | 989.2 | 999.9 | -11.1 | -1.1% | 39,530 |
| 2022/06/13 | 1,008.5 | 1,013 | 1,008 | 1,011 | -6 | -0.6% | 72,970 |
| 2022/06/10 | 1,026 | 1,026 | 1,017 | 1,017 | -11 | -1.1% | 31,990 |
| 2022/06/09 | 1,028.5 | 1,032 | 1,026.5 | 1,028 | +5.5 | +0.5% | 57,660 |
| 2022/06/08 | 1,019 | 1,025.5 | 1,019 | 1,022.5 | +7 | +0.7% | 29,100 |
| 2022/06/07 | 1,015 | 1,018 | 1,012.5 | 1,015.5 | +6 | +0.6% | 19,040 |
| 2022/06/06 | 1,007 | 1,010.5 | 1,007 | 1,009.5 | +4.5 | +0.4% | 25,690 |
| 2022/06/03 | 1,004.5 | 1,006.5 | 1,004 | 1,005 | +1 | +0.1% | 132,580 |
| 2022/06/02 | 1,006 | 1,006 | 1,004 | 1,004 | -1.5 | -0.1% | 3,770 |
| 2022/06/01 | 1,000 | 1,005.5 | 1,000 | 1,005.5 | +5 | +0.5% | 8,010 |
| 2022/05/31 | 1,001 | 1,001.5 | 999 | 1,000.5 | +4.3 | +0.4% | 44,620 |
| 2022/05/30 | 1,002 | 1,002 | 996 | 996.2 | -1 | -0.1% | 24,360 |
| 2022/05/27 | 999.8 | 999.8 | 995.9 | 997.2 | -0.9 | -0.1% | 12,590 |
| 2022/05/26 | 996.9 | 999.4 | 995.8 | 998.1 | +3.2 | +0.3% | 60,890 |
| 2022/05/25 | 995 | 996.5 | 993.1 | 994.9 | +1.9 | +0.2% | 88,280 |
| 2022/05/24 | 996.3 | 996.9 | 992.8 | 993 | -3.3 | -0.3% | 27,810 |
751～
800
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
