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 |
|---|---|---|---|---|---|---|---|
| 2020/05/08 | 974 | 974 | 964 | 968 | +7 | +0.7% | 730 |
| 2020/05/07 | 976 | 976 | 958 | 961 | -15 | -1.5% | 7,370 |
| 2020/05/01 | 977 | 981 | 975 | 976 | +5 | +0.5% | 3,080 |
| 2020/04/30 | 970 | 971 | 970 | 971 | +3 | +0.3% | 1,510 |
| 2020/04/28 | 974 | 974 | 968 | 968 | -1 | -0.1% | 1,420 |
| 2020/04/27 | 985 | 985 | 969 | 969 | -4 | -0.4% | 6,430 |
| 2020/04/24 | 976 | 976 | 973 | 973 | -3 | -0.3% | 19,330 |
| 2020/04/23 | 976 | 983 | 973 | 976 | -5 | -0.5% | 3,290 |
| 2020/04/22 | 977 | 981 | 977 | 981 | +6 | +0.6% | 410 |
| 2020/04/21 | 980 | 980 | 973 | 975 | -5 | -0.5% | 11,620 |
| 2020/04/20 | 981 | 981 | 975 | 980 | +2 | +0.2% | 4,360 |
| 2020/04/17 | 981 | 981 | 976 | 978 | +1 | +0.1% | 2,240 |
| 2020/04/16 | 979 | 980 | 977 | 977 | +3 | +0.3% | 400 |
| 2020/04/15 | 976 | 978 | 973 | 974 | -2 | -0.2% | 660 |
| 2020/04/14 | 979 | 979 | 971 | 976 | -4 | -0.4% | 1,420 |
| 2020/04/13 | 980 | 980 | 978 | 980 | ±0 | ±0% | 550 |
| 2020/04/10 | 982 | 982 | 980 | 980 | +1 | +0.1% | 720 |
| 2020/04/09 | 976 | 981 | 973 | 979 | +1 | +0.1% | 12,490 |
| 2020/04/08 | 980 | 980 | 968 | 978 | -2 | -0.2% | 6,030 |
| 2020/04/07 | 973 | 980 | 973 | 980 | +7 | +0.7% | 1,280 |
| 2020/04/06 | 971 | 976 | 971 | 973 | -4 | -0.4% | 1,890 |
| 2020/04/03 | 973 | 977 | 973 | 977 | +6 | +0.6% | 280 |
| 2020/04/02 | 976 | 976 | 971 | 971 | -9 | -0.9% | 950 |
| 2020/04/01 | 987 | 987 | 980 | 980 | -6 | -0.6% | 3,770 |
| 2020/03/31 | 981 | 987 | 980 | 986 | +4 | +0.4% | 760 |
| 2020/03/30 | 984 | 988 | 980 | 982 | -3 | -0.3% | 1,040 |
| 2020/03/27 | 982 | 985 | 982 | 985 | +4 | +0.4% | 3,870 |
| 2020/03/26 | 976 | 982 | 976 | 981 | +1 | +0.1% | 6,340 |
| 2020/03/25 | 979 | 980 | 970 | 980 | +7 | +0.7% | 5,170 |
| 2020/03/24 | 964 | 975 | 950 | 973 | +8 | +0.8% | 2,540 |
| 2020/03/23 | 935 | 968 | 935 | 965 | +30 | +3.2% | 13,850 |
| 2020/03/19 | 936 | 955 | 935 | 935 | -6 | -0.6% | 2,360 |
| 2020/03/18 | 962 | 962 | 941 | 941 | -14 | -1.5% | 3,680 |
| 2020/03/17 | 948 | 964 | 948 | 955 | -8 | -0.8% | 890 |
| 2020/03/16 | 970 | 974 | 963 | 963 | -3 | -0.3% | 15,230 |
| 2020/03/13 | 963 | 971 | 957 | 966 | +5 | +0.5% | 8,340 |
| 2020/03/12 | 984 | 984 | 959 | 961 | -7 | -0.7% | 6,910 |
| 2020/03/11 | 971 | 980 | 967 | 968 | +2 | +0.2% | 4,150 |
| 2020/03/10 | 937 | 970 | 937 | 966 | +14 | +1.5% | 11,880 |
| 2020/03/09 | 982 | 982 | 943 | 952 | -20 | -2.1% | 8,250 |
| 2020/03/06 | 996 | 996 | 971 | 972 | -26 | -2.6% | 18,680 |
| 2020/03/05 | 995 | 999 | 987 | 998 | +2 | +0.2% | 2,660 |
| 2020/03/04 | 993 | 1,002 | 992 | 996 | -7 | -0.7% | 3,080 |
| 2020/03/03 | 1,004 | 1,004 | 996 | 1,003 | +7 | +0.7% | 4,520 |
| 2020/03/02 | 1,010 | 1,010 | 992 | 996 | +1 | +0.1% | 16,060 |
| 2020/02/28 | 1,008 | 1,009 | 995 | 995 | -12 | -1.2% | 8,900 |
| 2020/02/27 | 1,004 | 1,007 | 1,000 | 1,007 | +6 | +0.6% | 6,820 |
| 2020/02/26 | 1,008 | 1,008 | 1,001 | 1,001 | -9 | -0.9% | 7,860 |
| 2020/02/25 | 1,020 | 1,020 | 1,002 | 1,010 | +3 | +0.3% | 6,490 |
| 2020/02/21 | 999 | 1,007 | 999 | 1,007 | +8 | +0.8% | 4,540 |
1301～
1350
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
