1,106
±0 (0.00%)
株価：2025/08/27 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 |
|---|---|---|---|---|---|---|---|
| 2022/05/25 | 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 |
| 2022/05/23 | 998.4 | 998.4 | 991.2 | 996.3 | +0.4 | ±0% | 7,290 |
| 2022/05/20 | 996.6 | 997.7 | 993.8 | 995.9 | +0.7 | +0.1% | 5,180 |
| 2022/05/19 | 992 | 996.9 | 990.1 | 995.2 | -4.5 | -0.5% | 9,960 |
| 2022/05/18 | 1,001 | 1,001 | 997.5 | 999.7 | +0.3 | ±0% | 14,870 |
| 2022/05/17 | 997.4 | 1,001 | 997.4 | 999.4 | +2.6 | +0.3% | 23,580 |
| 2022/05/16 | 999.9 | 999.9 | 995.3 | 996.8 | -1.7 | -0.2% | 3,710 |
| 2022/05/13 | 998.8 | 999.9 | 994.9 | 998.5 | -5.5 | -0.5% | 49,160 |
| 2022/05/12 | 1,005.5 | 1,007 | 1,004 | 1,004 | -4 | -0.4% | 9,460 |
| 2022/05/11 | 1,008.5 | 1,008.5 | 1,005 | 1,008 | +4 | +0.4% | 10,750 |
| 2022/05/10 | 1,004 | 1,004.5 | 1,000.5 | 1,004 | +2.5 | +0.2% | 17,540 |
| 2022/05/09 | 1,005 | 1,005 | 1,001 | 1,001.5 | -5.5 | -0.5% | 168,800 |
| 2022/05/06 | 1,006.5 | 1,009.5 | 1,005.5 | 1,007 | -7 | -0.7% | 20,800 |
| 2022/05/02 | 1,017.5 | 1,017.5 | 1,010 | 1,014 | -6 | -0.6% | 17,400 |
| 2022/04/28 | 1,014.5 | 1,020 | 1,009.5 | 1,020 | +10.5 | +1% | 26,920 |
| 2022/04/27 | 1,008 | 1,010 | 1,006 | 1,009.5 | -3 | -0.3% | 46,350 |
| 2022/04/26 | 1,012.5 | 1,012.5 | 1,007.5 | 1,012.5 | -2 | -0.2% | 41,800 |
| 2022/04/25 | 1,019 | 1,019 | 1,014 | 1,014.5 | +2.5 | +0.2% | 103,140 |
| 2022/04/22 | 1,011.5 | 1,016 | 1,011.5 | 1,012 | -6.5 | -0.6% | 21,790 |
| 2022/04/21 | 1,017 | 1,021.5 | 1,017 | 1,018.5 | +2.5 | +0.2% | 20,460 |
| 2022/04/20 | 1,019 | 1,019.5 | 1,013 | 1,016 | ±0 | ±0% | 9,320 |
| 2022/04/19 | 1,009.5 | 1,018 | 1,009 | 1,016 | +11 | +1.1% | 57,750 |
| 2022/04/18 | 1,010 | 1,010 | 1,004.5 | 1,005 | -2.5 | -0.2% | 3,940 |
| 2022/04/15 | 1,009.5 | 1,009.5 | 1,005.5 | 1,007.5 | -1 | -0.1% | 3,980 |
| 2022/04/14 | 1,006 | 1,009.5 | 1,006 | 1,008.5 | +4.5 | +0.4% | 3,750 |
| 2022/04/13 | 1,007.5 | 1,007.5 | 1,002.5 | 1,004 | +4.2 | +0.4% | 49,660 |
| 2022/04/12 | 1,005.5 | 1,006 | 998.6 | 999.8 | +0.6 | +0.1% | 16,910 |
| 2022/04/11 | 1,000 | 1,002 | 998.4 | 999.2 | -0.8 | -0.1% | 27,030 |
| 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 |
801～
850
件表示中 / 1819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
