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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 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 |
| 2022/01/25 | 1,007 | 1,007 | 1,003 | 1,005 | +1.5 | +0.1% | 40,400 |
| 2022/01/24 | 1,005 | 1,005.5 | 1,003 | 1,003.5 | +0.5 | ±0% | 37,530 |
| 2022/01/21 | 1,004 | 1,004 | 1,001.5 | 1,003 | -1 | -0.1% | 65,480 |
| 2022/01/20 | 1,006 | 1,007 | 1,002.5 | 1,004 | +0.5 | ±0% | 146,360 |
| 2022/01/19 | 1,008 | 1,008 | 1,002 | 1,003.5 | -11 | -1.1% | 74,010 |
| 2022/01/18 | 1,014.5 | 1,014.5 | 1,011 | 1,014.5 | -3 | -0.3% | 323,200 |
| 2022/01/17 | 1,017.5 | 1,017.5 | 1,013.5 | 1,017.5 | +2 | +0.2% | 44,750 |
| 2022/01/14 | 1,018 | 1,018 | 1,015 | 1,015.5 | -3 | -0.3% | 69,920 |
| 2022/01/13 | 1,018.5 | 1,018.5 | 1,015 | 1,018.5 | -4.5 | -0.4% | 149,410 |
| 2022/01/12 | 1,019 | 1,023 | 1,018 | 1,023 | +6 | +0.6% | 35,470 |
| 2022/01/11 | 1,017.5 | 1,017.5 | 1,013.5 | 1,017 | -8.5 | -0.8% | 59,750 |
| 2022/01/07 | 1,021.5 | 1,025.5 | 1,021 | 1,025.5 | +3.5 | +0.3% | 172,430 |
| 2022/01/06 | 1,028.5 | 1,029 | 1,022 | 1,022 | -7 | -0.7% | 110,850 |
| 2022/01/05 | 1,030 | 1,031 | 1,028 | 1,029 | +1 | +0.1% | 10,420 |
| 2022/01/04 | 1,024 | 1,028.5 | 1,023 | 1,028 | -0.5 | ±0% | 108,050 |
| 2021/12/30 | 1,026.5 | 1,028.5 | 1,024.5 | 1,028.5 | ±0 | ±0% | 27,990 |
| 2021/12/29 | 1,029 | 1,029 | 1,025 | 1,028.5 | -1.5 | -0.1% | 36,750 |
| 2021/12/28 | 1,033 | 1,033 | 1,028 | 1,030 | +4 | +0.4% | 34,540 |
| 2021/12/27 | 1,026.5 | 1,026.5 | 1,023.5 | 1,026 | +3 | +0.3% | 24,950 |
| 2021/12/24 | 1,025 | 1,026 | 1,022.5 | 1,023 | -0.5 | ±0% | 5,500 |
| 2021/12/23 | 1,023 | 1,025 | 1,023 | 1,023.5 | +3.5 | +0.3% | 22,570 |
851～
900
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
