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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,088.5 | 1,091.5 | 1,085 | 1,091.5 | +1.5 | +0.1% | 113,230 |
| 2025/02/17 | 1,090 | 1,091.5 | 1,087.5 | 1,090 | -5 | -0.5% | 38,610 |
| 2025/02/14 | 1,098 | 1,099 | 1,093.5 | 1,095 | -5 | -0.5% | 65,320 |
| 2025/02/13 | 1,099.5 | 1,101.5 | 1,094 | 1,100 | +3.5 | +0.3% | 89,020 |
| 2025/02/12 | 1,091.5 | 1,096.5 | 1,088 | 1,096.5 | -3 | -0.3% | 42,880 |
| 2025/02/10 | 1,086 | 1,099.5 | 1,082 | 1,099.5 | -5 | -0.5% | 48,800 |
| 2025/02/07 | 1,086.5 | 1,104.5 | 1,083 | 1,104.5 | +8 | +0.7% | 147,960 |
| 2025/02/06 | 1,099 | 1,099 | 1,091.5 | 1,096.5 | -3 | -0.3% | 8,200 |
| 2025/02/05 | 1,102.5 | 1,110 | 1,093 | 1,099.5 | -4.5 | -0.4% | 57,770 |
| 2025/02/04 | 1,101.5 | 1,105 | 1,100.5 | 1,104 | +3 | +0.3% | 14,670 |
| 2025/02/03 | 1,100.5 | 1,103.5 | 1,097.5 | 1,101 | -1 | -0.1% | 93,060 |
| 2025/01/31 | 1,099 | 1,102 | 1,094.5 | 1,102 | +0.5 | ±0% | 28,780 |
| 2025/01/30 | 1,105 | 1,105 | 1,098.5 | 1,101.5 | -2.5 | -0.2% | 41,490 |
| 2025/01/29 | 1,106.5 | 1,109 | 1,103 | 1,104 | -3 | -0.3% | 78,380 |
| 2025/01/28 | 1,104.5 | 1,108 | 1,102 | 1,107 | -4 | -0.4% | 25,820 |
| 2025/01/27 | 1,108.5 | 1,111 | 1,104 | 1,111 | +8 | +0.7% | 166,810 |
| 2025/01/24 | 1,107.5 | 1,108.5 | 1,100 | 1,103 | -8 | -0.7% | 9,460 |
| 2025/01/23 | 1,105 | 1,111 | 1,105 | 1,111 | +4.5 | +0.4% | 121,800 |
| 2025/01/22 | 1,105 | 1,106.5 | 1,100 | 1,106.5 | +4 | +0.4% | 69,040 |
| 2025/01/21 | 1,100.5 | 1,105 | 1,098.5 | 1,102.5 | +3 | +0.3% | 64,700 |
| 2025/01/20 | 1,096.5 | 1,099.5 | 1,096.5 | 1,099.5 | +3.5 | +0.3% | 32,270 |
| 2025/01/17 | 1,097 | 1,097 | 1,092.5 | 1,096 | ±0 | ±0% | 59,580 |
| 2025/01/16 | 1,097 | 1,100.5 | 1,091.5 | 1,096 | -1.5 | -0.1% | 7,200 |
| 2025/01/15 | 1,104.5 | 1,104.5 | 1,097.5 | 1,097.5 | -2 | -0.2% | 15,210 |
| 2025/01/14 | 1,099 | 1,101.5 | 1,095 | 1,099.5 | -12 | -1.1% | 32,170 |
| 2025/01/10 | 1,112.5 | 1,112.5 | 1,108.5 | 1,111.5 | -1.5 | -0.1% | 9,690 |
| 2025/01/09 | 1,115.5 | 1,115.5 | 1,110.5 | 1,113 | -1.5 | -0.1% | 29,470 |
| 2025/01/08 | 1,118.5 | 1,118.5 | 1,113 | 1,114.5 | -3.5 | -0.3% | 45,530 |
| 2025/01/07 | 1,119 | 1,120.5 | 1,115.5 | 1,118 | +9.5 | +0.9% | 53,330 |
| 2025/01/06 | 1,120 | 1,123 | 1,108 | 1,108.5 | -10 | -0.9% | 63,860 |
| 2024/12/30 | 1,117 | 1,119 | 1,116 | 1,118.5 | +1.5 | +0.1% | 88,820 |
| 2024/12/27 | 1,120 | 1,120 | 1,116 | 1,117 | +1 | +0.1% | 14,680 |
| 2024/12/26 | 1,114 | 1,117 | 1,112.5 | 1,116 | -1 | -0.1% | 81,340 |
| 2024/12/25 | 1,119.5 | 1,119.5 | 1,111.5 | 1,117 | +4.5 | +0.4% | 3,930 |
| 2024/12/24 | 1,115 | 1,116.5 | 1,111 | 1,112.5 | -2.5 | -0.2% | 16,400 |
| 2024/12/23 | 1,115 | 1,115 | 1,112 | 1,115 | +2.5 | +0.2% | 11,270 |
| 2024/12/20 | 1,114.5 | 1,118.5 | 1,111.5 | 1,112.5 | +11 | +1% | 29,460 |
| 2024/12/19 | 1,099.5 | 1,102 | 1,095 | 1,101.5 | +1.5 | +0.1% | 10,550 |
| 2024/12/18 | 1,102 | 1,102.5 | 1,100 | 1,100 | -4 | -0.4% | 16,850 |
| 2024/12/17 | 1,102.5 | 1,107 | 1,102.5 | 1,104 | +1.5 | +0.1% | 7,780 |
| 2024/12/16 | 1,100 | 1,104.5 | 1,099.5 | 1,102.5 | +4 | +0.4% | 112,460 |
| 2024/12/13 | 1,097.5 | 1,099 | 1,096.5 | 1,098.5 | -5 | -0.5% | 47,080 |
| 2024/12/12 | 1,098.5 | 1,103.5 | 1,097 | 1,103.5 | +6.5 | +0.6% | 65,090 |
| 2024/12/11 | 1,094.5 | 1,097.5 | 1,094.5 | 1,097 | +3 | +0.3% | 19,810 |
| 2024/12/10 | 1,094 | 1,096.5 | 1,093.5 | 1,094 | +4.5 | +0.4% | 56,060 |
| 2024/12/09 | 1,089.5 | 1,089.5 | 1,086 | 1,089.5 | +1 | +0.1% | 15,390 |
| 2024/12/06 | 1,086 | 1,090 | 1,085 | 1,088.5 | +3 | +0.3% | 33,790 |
| 2024/12/05 | 1,080.5 | 1,089 | 1,080.5 | 1,085.5 | +2 | +0.2% | 85,410 |
| 2024/12/04 | 1,079 | 1,084 | 1,078 | 1,083.5 | +1.5 | +0.1% | 123,780 |
| 2024/12/03 | 1,082 | 1,083.5 | 1,080 | 1,082 | -5 | -0.5% | 71,150 |
51～
100
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
