1,117
+11 (+0.99%)
株価：2025/08/01 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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/09/18 | 1,058 | 1,058 | 1,052 | 1,053 | +4.5 | +0.4% | 6,520 |
| 2024/09/17 | 1,050 | 1,051.5 | 1,047.5 | 1,048.5 | -1.5 | -0.1% | 128,500 |
| 2024/09/13 | 1,055 | 1,055 | 1,048.5 | 1,050 | -8.5 | -0.8% | 84,480 |
| 2024/09/12 | 1,055.5 | 1,060 | 1,055.5 | 1,058.5 | +7.5 | +0.7% | 22,520 |
| 2024/09/11 | 1,058 | 1,058 | 1,046 | 1,051 | -8.5 | -0.8% | 69,220 |
| 2024/09/10 | 1,060 | 1,061.5 | 1,058.5 | 1,059.5 | +3 | +0.3% | 64,180 |
| 2024/09/09 | 1,055 | 1,061 | 1,052.5 | 1,056.5 | ±0 | ±0% | 116,570 |
| 2024/09/06 | 1,063 | 1,063 | 1,056 | 1,056.5 | -78 | -6.9% | 130,660 |
| 2024/09/05 | 1,072 | 1,134.5 | 1,061.5 | 1,134.5 | +42.5 | +3.9% | 75,260 |
| 2024/09/04 | 1,091.5 | 1,095.5 | 1,083.5 | 1,092 | -26 | -2.3% | 40,380 |
| 2024/09/03 | 1,092.5 | 1,155 | 1,089.5 | 1,118 | +33 | +3% | 27,040 |
| 2024/09/02 | 1,089.5 | 1,090 | 1,083.5 | 1,085 | +5 | +0.5% | 88,130 |
| 2024/08/30 | 1,082.5 | 1,082.5 | 1,078 | 1,080 | -1 | -0.1% | 31,190 |
| 2024/08/29 | 1,081 | 1,081.5 | 1,077 | 1,081 | +1 | +0.1% | 3,260 |
| 2024/08/28 | 1,077 | 1,080.5 | 1,077 | 1,080 | -4.5 | -0.4% | 113,860 |
| 2024/08/27 | 1,082.5 | 1,084.5 | 1,081 | 1,084.5 | +2 | +0.2% | 48,660 |
| 2024/08/26 | 1,087 | 1,089 | 1,078.5 | 1,082.5 | -1.5 | -0.1% | 72,440 |
| 2024/08/23 | 1,087.5 | 1,092.5 | 1,083.5 | 1,084 | -1.5 | -0.1% | 10,940 |
| 2024/08/22 | 1,083.5 | 1,089 | 1,083.5 | 1,085.5 | -2.5 | -0.2% | 24,350 |
| 2024/08/21 | 1,086.5 | 1,088 | 1,083 | 1,088 | -6.5 | -0.6% | 53,290 |
| 2024/08/20 | 1,091 | 1,094.5 | 1,085 | 1,094.5 | +12.5 | +1.2% | 116,030 |
| 2024/08/19 | 1,098 | 1,098 | 1,080.5 | 1,082 | -20 | -1.8% | 112,230 |
| 2024/08/16 | 1,102 | 1,102 | 1,099 | 1,102 | +7.5 | +0.7% | 48,720 |
| 2024/08/15 | 1,094.5 | 1,095.5 | 1,092.5 | 1,094.5 | +3.5 | +0.3% | 21,640 |
| 2024/08/14 | 1,093.5 | 1,093.5 | 1,087 | 1,091 | +3.5 | +0.3% | 66,030 |
| 2024/08/13 | 1,085 | 1,089.5 | 1,082.5 | 1,087.5 | +7.5 | +0.7% | 44,230 |
| 2024/08/09 | 1,085 | 1,087.5 | 1,080 | 1,080 | +2.5 | +0.2% | 74,170 |
| 2024/08/08 | 1,080 | 1,083 | 1,072.5 | 1,077.5 | -8.5 | -0.8% | 19,700 |
| 2024/08/07 | 1,068 | 1,089.5 | 1,066 | 1,086 | +7 | +0.6% | 22,650 |
| 2024/08/06 | 1,074.5 | 1,080 | 1,067.5 | 1,079 | +21 | +2% | 46,140 |
| 2024/08/05 | 1,080 | 1,081 | 1,058 | 1,058 | -34 | -3.1% | 36,340 |
| 2024/08/02 | 1,090.5 | 1,095.5 | 1,088.5 | 1,092 | -2 | -0.2% | 187,360 |
| 2024/08/01 | 1,096.5 | 1,097 | 1,085 | 1,094 | -18 | -1.6% | 65,150 |
| 2024/07/31 | 1,110 | 1,118 | 1,102 | 1,112 | -10 | -0.9% | 79,190 |
| 2024/07/30 | 1,115 | 1,122 | 1,114 | 1,122 | +10 | +0.9% | 83,980 |
| 2024/07/29 | 1,115.5 | 1,118.5 | 1,110.5 | 1,112 | +0.5 | ±0% | 85,550 |
| 2024/07/26 | 1,108 | 1,113.5 | 1,108 | 1,111.5 | +9.5 | +0.9% | 52,990 |
| 2024/07/25 | 1,107 | 1,110 | 1,100 | 1,102 | -14 | -1.3% | 79,220 |
201～
250
件表示中 / 1802件
類似銘柄と比較する
現在ご覧いただいている「ＮＦ外債」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
