1,105.5
-0.5 (-0.05%)
株価：2025/08/28 09:20
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 |
|---|---|---|---|---|---|---|---|
| 2020/07/17 | 1,008 | 1,008 | 1,006 | 1,006 | +3 | +0.3% | 950 |
| 2020/07/16 | 1,004 | 1,007 | 1,003 | 1,003 | -4 | -0.4% | 303,190 |
| 2020/07/15 | 1,005 | 1,007 | 1,004 | 1,007 | +5 | +0.5% | 18,780 |
| 2020/07/14 | 1,001 | 1,003 | 1,000 | 1,002 | +1 | +0.1% | 5,500 |
| 2020/07/13 | 1,004 | 1,004 | 998 | 1,001 | +2 | +0.2% | 1,090 |
| 2020/07/10 | 1,002 | 1,002 | 997 | 999 | -3 | -0.3% | 4,040 |
| 2020/07/09 | 1,000 | 1,003 | 1,000 | 1,002 | +2 | +0.2% | 1,550 |
| 2020/07/08 | 1,000 | 1,001 | 1,000 | 1,000 | -1 | -0.1% | 2,110 |
| 2020/07/07 | 1,000 | 1,001 | 998 | 1,001 | +1 | +0.1% | 3,670 |
| 2020/07/06 | 1,001 | 1,001 | 998 | 1,000 | +3 | +0.3% | 1,810 |
| 2020/07/03 | 996 | 1,000 | 996 | 997 | +2 | +0.2% | 280 |
| 2020/07/02 | 1,003 | 1,003 | 994 | 995 | -3 | -0.3% | 990 |
| 2020/07/01 | 1,007 | 1,007 | 997 | 998 | -3 | -0.3% | 3,500 |
| 2020/06/30 | 999 | 1,002 | 998 | 1,001 | +4 | +0.4% | 4,930 |
| 2020/06/29 | 998 | 998 | 992 | 997 | +5 | +0.5% | 3,170 |
| 2020/06/26 | 992 | 993 | 991 | 992 | -1 | -0.1% | 5,100 |
| 2020/06/25 | 994 | 994 | 990 | 993 | +4 | +0.4% | 1,550 |
| 2020/06/24 | 989 | 989 | 987 | 989 | -5 | -0.5% | 1,870 |
| 2020/06/23 | 993 | 994 | 989 | 994 | +6 | +0.6% | 101,120 |
| 2020/06/22 | 991 | 991 | 984 | 988 | +2 | +0.2% | 102,590 |
| 2020/06/19 | 990 | 990 | 986 | 986 | -1 | -0.1% | 1,790 |
| 2020/06/18 | 995 | 995 | 987 | 987 | -8 | -0.8% | 4,890 |
| 2020/06/17 | 999 | 999 | 992 | 995 | -2 | -0.2% | 1,890 |
| 2020/06/16 | 996 | 998 | 996 | 997 | +7 | +0.7% | 6,030 |
| 2020/06/15 | 995 | 995 | 990 | 990 | -4 | -0.4% | 3,430 |
| 2020/06/12 | 992 | 994 | 988 | 994 | +2 | +0.2% | 1,910 |
| 2020/06/11 | 991 | 994 | 989 | 992 | -3 | -0.3% | 3,260 |
| 2020/06/10 | 992 | 996 | 992 | 995 | +1 | +0.1% | 19,300 |
| 2020/06/09 | 1,009 | 1,009 | 993 | 994 | -13 | -1.3% | 11,400 |
| 2020/06/08 | 1,002 | 1,008 | 1,002 | 1,007 | -3 | -0.3% | 3,870 |
| 2020/06/05 | 1,000 | 1,010 | 1,000 | 1,010 | +8 | +0.8% | 4,370 |
| 2020/06/04 | 999 | 1,002 | 999 | 1,002 | +1 | +0.1% | 2,840 |
| 2020/06/03 | 997 | 1,003 | 997 | 1,001 | +12 | +1.2% | 133,970 |
| 2020/06/02 | 993 | 993 | 988 | 989 | -4 | -0.4% | 109,030 |
| 2020/06/01 | 992 | 993 | 990 | 993 | +8 | +0.8% | 220,660 |
| 2020/05/29 | 993 | 993 | 984 | 985 | +1 | +0.1% | 238,840 |
| 2020/05/28 | 982 | 986 | 982 | 984 | +3 | +0.3% | 1,500 |
| 2020/05/27 | 989 | 999 | 979 | 981 | -8 | -0.8% | 5,930 |
| 2020/05/26 | 982 | 989 | 979 | 989 | +10 | +1% | 2,620 |
| 2020/05/25 | 979 | 985 | 979 | 979 | -1 | -0.1% | 1,060 |
| 2020/05/22 | 986 | 986 | 979 | 980 | ±0 | ±0% | 4,820 |
| 2020/05/21 | 989 | 989 | 980 | 980 | -2 | -0.2% | 2,310 |
| 2020/05/20 | 979 | 982 | 978 | 982 | +9 | +0.9% | 101,270 |
| 2020/05/19 | 973 | 973 | 972 | 973 | +2 | +0.2% | 1,740 |
| 2020/05/18 | 979 | 979 | 968 | 971 | -4 | -0.4% | 3,100 |
| 2020/05/15 | 972 | 976 | 972 | 975 | +4 | +0.4% | 820 |
| 2020/05/14 | 974 | 974 | 970 | 971 | -4 | -0.4% | 1,450 |
| 2020/05/13 | 973 | 975 | 971 | 975 | +4 | +0.4% | 770 |
| 2020/05/12 | 971 | 972 | 971 | 971 | ±0 | ±0% | 610 |
| 2020/05/11 | 974 | 975 | 970 | 971 | +3 | +0.3% | 1,510 |
1251～
1300
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
