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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,090.5 | 1,090.5 | 1,084.5 | 1,087 | +4.5 | +0.4% | 194,820 |
| 2024/11/29 | 1,088.5 | 1,090.5 | 1,082 | 1,082.5 | -11 | -1% | 38,950 |
| 2024/11/28 | 1,088 | 1,094.5 | 1,088 | 1,093.5 | +1 | +0.1% | 84,140 |
| 2024/11/27 | 1,092.5 | 1,095.5 | 1,090.5 | 1,092.5 | -7 | -0.6% | 31,000 |
| 2024/11/26 | 1,104 | 1,104 | 1,099.5 | 1,099.5 | -3.5 | -0.3% | 43,810 |
| 2024/11/25 | 1,104 | 1,104 | 1,097.5 | 1,103 | +1.5 | +0.1% | 44,500 |
| 2024/11/22 | 1,096.5 | 1,101.5 | 1,096 | 1,101.5 | -3 | -0.3% | 76,190 |
| 2024/11/21 | 1,110 | 1,110 | 1,104.5 | 1,104.5 | -6.5 | -0.6% | 31,060 |
| 2024/11/20 | 1,109.5 | 1,111 | 1,105 | 1,111 | +6.5 | +0.6% | 72,500 |
| 2024/11/19 | 1,107.5 | 1,107.5 | 1,099 | 1,104.5 | +2 | +0.2% | 432,000 |
| 2024/11/18 | 1,109 | 1,109 | 1,098.5 | 1,102.5 | -11.5 | -1% | 42,330 |
| 2024/11/15 | 1,114 | 1,115.5 | 1,113 | 1,114 | +5 | +0.5% | 9,310 |
| 2024/11/14 | 1,106.5 | 1,109 | 1,105.5 | 1,109 | +2.5 | +0.2% | 39,000 |
| 2024/11/13 | 1,106.5 | 1,112 | 1,101 | 1,106.5 | +6 | +0.5% | 29,280 |
| 2024/11/12 | 1,104 | 1,104.5 | 1,100.5 | 1,100.5 | -2.5 | -0.2% | 37,570 |
| 2024/11/11 | 1,102 | 1,104.5 | 1,099 | 1,103 | +1 | +0.1% | 102,190 |
| 2024/11/08 | 1,104.5 | 1,104.5 | 1,099.5 | 1,102 | -2 | -0.2% | 10,290 |
| 2024/11/07 | 1,103.5 | 1,106 | 1,101.5 | 1,104 | +3.5 | +0.3% | 49,480 |
| 2024/11/06 | 1,098.5 | 1,103.5 | 1,098.5 | 1,100.5 | +0.5 | ±0% | 5,000 |
| 2024/11/05 | 1,101.5 | 1,104 | 1,097.5 | 1,100 | -10 | -0.9% | 120,460 |
| 2024/11/01 | 1,097.5 | 1,110 | 1,095.5 | 1,110 | +5 | +0.5% | 45,230 |
| 2024/10/31 | 1,108.5 | 1,108.5 | 1,103.5 | 1,105 | -4 | -0.4% | 71,040 |
| 2024/10/30 | 1,110 | 1,110 | 1,106.5 | 1,109 | +2 | +0.2% | 17,450 |
| 2024/10/29 | 1,109.5 | 1,109.5 | 1,106.5 | 1,107 | -1.5 | -0.1% | 145,090 |
| 2024/10/28 | 1,102.5 | 1,110.5 | 1,102.5 | 1,108.5 | +5.5 | +0.5% | 49,400 |
| 2024/10/25 | 1,101 | 1,103.5 | 1,099.5 | 1,103 | -1 | -0.1% | 11,200 |
| 2024/10/24 | 1,101 | 1,105 | 1,101 | 1,104 | +4.5 | +0.4% | 26,220 |
| 2024/10/23 | 1,093 | 1,101 | 1,093 | 1,099.5 | +6.5 | +0.6% | 50,900 |
| 2024/10/22 | 1,092.5 | 1,094.5 | 1,091 | 1,093 | +0.5 | ±0% | 23,370 |
| 2024/10/21 | 1,091.5 | 1,093.5 | 1,089 | 1,092.5 | +1.5 | +0.1% | 119,480 |
| 2024/10/18 | 1,097 | 1,097 | 1,091 | 1,091 | -2 | -0.2% | 23,420 |
| 2024/10/17 | 1,092.5 | 1,096 | 1,091 | 1,093 | +1 | +0.1% | 15,910 |
| 2024/10/16 | 1,091 | 1,092 | 1,088 | 1,092 | +3 | +0.3% | 31,100 |
| 2024/10/15 | 1,092 | 1,092.5 | 1,088 | 1,089 | +1 | +0.1% | 17,370 |
| 2024/10/11 | 1,088.5 | 1,088.5 | 1,085.5 | 1,088 | -2.5 | -0.2% | 55,860 |
| 2024/10/10 | 1,089 | 1,091 | 1,087.5 | 1,090.5 | +2 | +0.2% | 54,040 |
| 2024/10/09 | 1,084 | 1,088.5 | 1,081.5 | 1,088.5 | +4 | +0.4% | 383,810 |
| 2024/10/08 | 1,084.5 | 1,084.5 | 1,079.5 | 1,084.5 | -3.5 | -0.3% | 96,600 |
| 2024/10/07 | 1,088 | 1,089 | 1,086.5 | 1,088 | +10.5 | +1% | 41,160 |
| 2024/10/04 | 1,085 | 1,086 | 1,077.5 | 1,077.5 | -9.5 | -0.9% | 17,440 |
| 2024/10/03 | 1,080.5 | 1,089.5 | 1,080.5 | 1,087 | +18.5 | +1.7% | 22,600 |
| 2024/10/02 | 1,071 | 1,073.5 | 1,068 | 1,068.5 | -2.5 | -0.2% | 11,110 |
| 2024/10/01 | 1,071 | 1,074 | 1,066.5 | 1,071 | +14 | +1.3% | 107,970 |
| 2024/09/30 | 1,068.5 | 1,068.5 | 1,057 | 1,057 | -32 | -2.9% | 53,510 |
| 2024/09/27 | 1,080 | 1,090.5 | 1,079.5 | 1,089 | +10 | +0.9% | 104,780 |
| 2024/09/26 | 1,074.5 | 1,079 | 1,073 | 1,079 | +8.5 | +0.8% | 90,370 |
| 2024/09/25 | 1,071.5 | 1,073 | 1,070 | 1,070.5 | -3 | -0.3% | 26,730 |
| 2024/09/24 | 1,070 | 1,073.5 | 1,066 | 1,073.5 | +12 | +1.1% | 41,010 |
| 2024/09/20 | 1,069 | 1,069 | 1,059.5 | 1,061.5 | +3 | +0.3% | 15,120 |
| 2024/09/19 | 1,056.5 | 1,067 | 1,056.5 | 1,058.5 | +5.5 | +0.5% | 115,600 |
101～
150
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
