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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,002 | 1,002 | 997.7 | 1,000 | -2.5 | -0.2% | 28,050 |
| 2022/04/07 | 1,002.5 | 1,003 | 1,000.5 | 1,002.5 | +0.5 | ±0% | 7,700 |
| 2022/04/06 | 1,004.5 | 1,004.5 | 1,001 | 1,002 | -3.5 | -0.3% | 3,080 |
| 2022/04/05 | 1,009 | 1,009 | 1,004.5 | 1,005.5 | ±0 | ±0% | 16,150 |
| 2022/04/04 | 1,006.5 | 1,008 | 1,003.5 | 1,005.5 | -2 | -0.2% | 13,410 |
| 2022/04/01 | 1,004.5 | 1,008 | 1,002 | 1,007.5 | +0.5 | ±0% | 12,320 |
| 2022/03/31 | 1,008 | 1,009.5 | 1,003.5 | 1,007 | +2 | +0.2% | 14,790 |
| 2022/03/30 | 1,012 | 1,012 | 1,001 | 1,005 | -2.5 | -0.2% | 20,980 |
| 2022/03/29 | 1,009 | 1,013 | 1,006 | 1,007.5 | +6.5 | +0.6% | 42,070 |
| 2022/03/28 | 1,001.5 | 1,003.5 | 998.5 | 1,001 | +1.5 | +0.2% | 17,580 |
| 2022/03/25 | 1,000.5 | 1,005 | 997.9 | 999.5 | +1.6 | +0.2% | 100,730 |
| 2022/03/24 | 995.2 | 998.5 | 995.2 | 997.9 | +4.2 | +0.4% | 35,180 |
| 2022/03/23 | 994.1 | 996.3 | 991.6 | 993.7 | +2.8 | +0.3% | 7,470 |
| 2022/03/22 | 988.3 | 991 | 985 | 990.9 | +1.1 | +0.1% | 5,990 |
| 2022/03/18 | 988 | 989.8 | 987.2 | 989.8 | +3.2 | +0.3% | 6,140 |
| 2022/03/17 | 983.2 | 988 | 983.2 | 986.6 | +6.4 | +0.7% | 13,010 |
| 2022/03/16 | 980.1 | 981.4 | 978.2 | 980.2 | +0.5 | +0.1% | 53,880 |
| 2022/03/15 | 979.5 | 980.3 | 976.9 | 979.7 | +0.7 | +0.1% | 2,340 |
| 2022/03/14 | 977 | 979.6 | 977 | 979 | +4.1 | +0.4% | 85,520 |
| 2022/03/11 | 973.5 | 974.9 | 970.5 | 974.9 | -2.2 | -0.2% | 22,260 |
| 2022/03/10 | 978.7 | 978.7 | 975 | 977.1 | +1 | +0.1% | 4,070 |
| 2022/03/09 | 974.9 | 976.5 | 972.6 | 976.1 | -0.5 | -0.1% | 158,650 |
| 2022/03/08 | 978.7 | 978.7 | 974.5 | 976.6 | -5.2 | -0.5% | 16,930 |
| 2022/03/07 | 987.7 | 987.7 | 978.6 | 981.8 | -5.3 | -0.5% | 27,140 |
| 2022/03/04 | 988.2 | 988.5 | 984.1 | 987.1 | -16.4 | -1.6% | 132,870 |
| 2022/03/03 | 1,003.5 | 1,003.5 | 1,001 | 1,003.5 | -1.5 | -0.1% | 59,270 |
| 2022/03/02 | 1,012 | 1,012 | 1,000 | 1,005 | +8.1 | +0.8% | 69,970 |
| 2022/03/01 | 996.9 | 1,000 | 994.4 | 996.9 | +3.9 | +0.4% | 48,970 |
| 2022/02/28 | 996.3 | 996.3 | 991.5 | 993 | +2.5 | +0.3% | 63,260 |
| 2022/02/25 | 993 | 993 | 990 | 990.5 | +3.5 | +0.4% | 38,670 |
| 2022/02/24 | 990 | 990.9 | 987 | 987 | -5.1 | -0.5% | 49,060 |
| 2022/02/22 | 992.8 | 993.8 | 990.7 | 992.1 | -3.9 | -0.4% | 172,140 |
| 2022/02/21 | 996.9 | 996.9 | 993.5 | 996 | +0.3 | ±0% | 53,070 |
| 2022/02/18 | 994.9 | 995.7 | 991.6 | 995.7 | +1.5 | +0.2% | 25,220 |
| 2022/02/17 | 994.1 | 994.9 | 992.3 | 994.2 | -0.9 | -0.1% | 218,670 |
| 2022/02/16 | 993.5 | 995.2 | 993 | 995.1 | +1.6 | +0.2% | 87,620 |
| 2022/02/15 | 992.5 | 993.5 | 990.9 | 993.5 | -2.9 | -0.3% | 79,190 |
| 2022/02/14 | 1,000 | 1,000.5 | 994.6 | 996.4 | -8.1 | -0.8% | 69,660 |
| 2022/02/10 | 1,003.5 | 1,004.5 | 1,002.5 | 1,004.5 | +2.5 | +0.2% | 37,360 |
| 2022/02/09 | 1,002 | 1,002 | 1,000 | 1,002 | ±0 | ±0% | 40,770 |
| 2022/02/08 | 1,001.5 | 1,002 | 999.1 | 1,002 | -1.5 | -0.1% | 119,460 |
| 2022/02/07 | 1,004 | 1,004 | 1,000.5 | 1,003.5 | -0.5 | ±0% | 62,570 |
| 2022/02/04 | 1,003 | 1,004.5 | 1,003 | 1,004 | +0.5 | ±0% | 55,880 |
| 2022/02/03 | 1,003.5 | 1,003.5 | 1,000.5 | 1,003.5 | +0.5 | ±0% | 127,390 |
| 2022/02/02 | 1,005.5 | 1,005.5 | 1,003 | 1,003 | -4 | -0.4% | 184,550 |
| 2022/02/01 | 1,008 | 1,008 | 1,006 | 1,007 | ±0 | ±0% | 33,680 |
| 2022/01/31 | 1,006.5 | 1,009.5 | 1,005 | 1,007 | ±0 | ±0% | 91,590 |
| 2022/01/28 | 1,005 | 1,007 | 1,004 | 1,007 | +6 | +0.6% | 53,320 |
| 2022/01/27 | 1,002 | 1,003 | 999 | 1,001 | -3 | -0.3% | 145,650 |
| 2022/01/26 | 1,004.5 | 1,004.5 | 1,002.5 | 1,004 | -1 | -0.1% | 42,290 |
751～
800
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
