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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,084 | 1,087 | 1,084 | 1,087 | +1.5 | +0.1% | 111,840 |
| 2024/04/22 | 1,083 | 1,085.5 | 1,080.5 | 1,085.5 | +1.5 | +0.1% | 68,310 |
| 2024/04/19 | 1,083 | 1,084.5 | 1,078 | 1,084 | -1 | -0.1% | 28,910 |
| 2024/04/18 | 1,082 | 1,086 | 1,082 | 1,085 | +6 | +0.6% | 39,270 |
| 2024/04/17 | 1,083 | 1,083 | 1,079 | 1,079 | -3 | -0.3% | 30,520 |
| 2024/04/16 | 1,082.5 | 1,084 | 1,081 | 1,082 | -1.5 | -0.1% | 28,380 |
| 2024/04/15 | 1,083 | 1,085 | 1,080 | 1,083.5 | +2 | +0.2% | 197,860 |
| 2024/04/12 | 1,081 | 1,081.5 | 1,077 | 1,081.5 | ±0 | ±0% | 31,660 |
| 2024/04/11 | 1,082 | 1,082 | 1,078 | 1,081.5 | -3 | -0.3% | 23,250 |
| 2024/04/10 | 1,081 | 1,084.5 | 1,081 | 1,084.5 | +3.5 | +0.3% | 15,750 |
| 2024/04/09 | 1,078 | 1,081.5 | 1,078 | 1,081 | +1.5 | +0.1% | 14,690 |
| 2024/04/08 | 1,083 | 1,083 | 1,078.5 | 1,079.5 | -2 | -0.2% | 47,610 |
| 2024/04/05 | 1,084 | 1,084.5 | 1,078 | 1,081.5 | -1 | -0.1% | 50,420 |
| 2024/04/04 | 1,078.5 | 1,084.5 | 1,078.5 | 1,082.5 | +6 | +0.6% | 21,360 |
| 2024/04/03 | 1,077.5 | 1,078 | 1,075 | 1,076.5 | -3 | -0.3% | 3,740 |
| 2024/04/02 | 1,084.5 | 1,085 | 1,079 | 1,079.5 | -5.5 | -0.5% | 27,910 |
| 2024/04/01 | 1,086.5 | 1,086.5 | 1,084 | 1,085 | +1 | +0.1% | 14,780 |
| 2024/03/29 | 1,086 | 1,086.5 | 1,081 | 1,084 | -2.5 | -0.2% | 9,180 |
| 2024/03/28 | 1,085 | 1,086.5 | 1,083 | 1,086.5 | -1.5 | -0.1% | 6,970 |
| 2024/03/27 | 1,084 | 1,088 | 1,082 | 1,088 | +6 | +0.6% | 42,590 |
| 2024/03/26 | 1,084 | 1,084 | 1,081.5 | 1,082 | ±0 | ±0% | 11,690 |
| 2024/03/25 | 1,084 | 1,084.5 | 1,082 | 1,082 | -1 | -0.1% | 16,170 |
| 2024/03/22 | 1,085 | 1,085 | 1,081.5 | 1,083 | +2 | +0.2% | 34,100 |
| 2024/03/21 | 1,079.5 | 1,081.5 | 1,077 | 1,081 | +11.5 | +1.1% | 45,490 |
| 2024/03/19 | 1,064.5 | 1,071 | 1,063.5 | 1,069.5 | +3.5 | +0.3% | 25,850 |
| 2024/03/18 | 1,063 | 1,066.5 | 1,062 | 1,066 | +8 | +0.8% | 11,610 |
| 2024/03/15 | 1,064 | 1,064.5 | 1,058 | 1,058 | -7 | -0.7% | 13,550 |
| 2024/03/14 | 1,060 | 1,066.5 | 1,060 | 1,065 | +0.5 | ±0% | 61,140 |
| 2024/03/13 | 1,061.5 | 1,064.5 | 1,060.5 | 1,064.5 | -2.5 | -0.2% | 50,480 |
| 2024/03/12 | 1,060 | 1,067 | 1,059 | 1,067 | +2.5 | +0.2% | 82,280 |
| 2024/03/11 | 1,063.5 | 1,065 | 1,061 | 1,064.5 | -5 | -0.5% | 82,230 |
| 2024/03/08 | 1,068.5 | 1,071 | 1,066 | 1,069.5 | -7 | -0.7% | 17,170 |
| 2024/03/07 | 1,076.5 | 1,076.5 | 1,068 | 1,076.5 | -1 | -0.1% | 113,920 |
| 2024/03/06 | 1,074.5 | 1,130 | 1,074 | 1,077.5 | -28.5 | -2.6% | 88,490 |
| 2024/03/05 | 1,092.5 | 1,119 | 1,090 | 1,106 | +16.5 | +1.5% | 39,140 |
| 2024/03/04 | 1,089.5 | 1,091 | 1,086 | 1,089.5 | +2 | +0.2% | 29,820 |
| 2024/03/01 | 1,083.5 | 1,087.5 | 1,082 | 1,087.5 | +9.5 | +0.9% | 61,830 |
| 2024/02/29 | 1,085 | 1,085.5 | 1,076.5 | 1,078 | -7.5 | -0.7% | 127,810 |
| 2024/02/28 | 1,083 | 1,085.5 | 1,080.5 | 1,085.5 | -1 | -0.1% | 104,330 |
| 2024/02/27 | 1,085 | 1,087 | 1,083 | 1,086.5 | -1 | -0.1% | 63,660 |
| 2024/02/26 | 1,083.5 | 1,087.5 | 1,083.5 | 1,087.5 | +5.5 | +0.5% | 25,100 |
| 2024/02/22 | 1,083.5 | 1,083.5 | 1,079.5 | 1,082 | -0.5 | ±0% | 26,080 |
| 2024/02/21 | 1,080 | 1,082.5 | 1,078.5 | 1,082.5 | +1.5 | +0.1% | 11,060 |
| 2024/02/20 | 1,078.5 | 1,081.5 | 1,077.5 | 1,081 | +1 | +0.1% | 20,930 |
| 2024/02/19 | 1,079.5 | 1,081 | 1,077.5 | 1,080 | -1 | -0.1% | 61,720 |
| 2024/02/16 | 1,083 | 1,083 | 1,080 | 1,081 | -1 | -0.1% | 30,510 |
| 2024/02/15 | 1,078 | 1,083 | 1,078 | 1,082 | +5 | +0.5% | 30,300 |
| 2024/02/14 | 1,078 | 1,078 | 1,074 | 1,077 | -1 | -0.1% | 42,340 |
| 2024/02/13 | 1,078 | 1,078 | 1,074 | 1,078 | +1.5 | +0.1% | 66,480 |
| 2024/02/09 | 1,076 | 1,079 | 1,075 | 1,076.5 | +1 | +0.1% | 36,340 |
251～
300
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
