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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,123.5 | 1,126.5 | 1,114.5 | 1,116 | -13 | -1.2% | 69,500 |
| 2024/07/23 | 1,135 | 1,135 | 1,129 | 1,129 | -8.5 | -0.7% | 10,580 |
| 2024/07/22 | 1,138 | 1,140 | 1,136 | 1,137.5 | -6.5 | -0.6% | 11,660 |
| 2024/07/19 | 1,140.5 | 1,144 | 1,138.5 | 1,144 | +10.5 | +0.9% | 36,040 |
| 2024/07/18 | 1,135 | 1,139.5 | 1,131 | 1,133.5 | -15.5 | -1.3% | 18,390 |
| 2024/07/17 | 1,149.5 | 1,152 | 1,148.5 | 1,149 | -3 | -0.3% | 112,390 |
| 2024/07/16 | 1,147 | 1,152 | 1,143.5 | 1,152 | +1 | +0.1% | 32,060 |
| 2024/07/12 | 1,146.5 | 1,152.5 | 1,144 | 1,151 | -11.5 | -1% | 110,190 |
| 2024/07/11 | 1,163 | 1,164 | 1,161 | 1,162.5 | +2.5 | +0.2% | 41,870 |
| 2024/07/10 | 1,161.5 | 1,161.5 | 1,158 | 1,160 | +2 | +0.2% | 29,440 |
| 2024/07/09 | 1,153 | 1,158.5 | 1,153 | 1,158 | +7 | +0.6% | 12,240 |
| 2024/07/08 | 1,155.5 | 1,157.5 | 1,149 | 1,151 | ±0 | ±0% | 95,390 |
| 2024/07/05 | 1,156 | 1,157.5 | 1,149 | 1,151 | -2 | -0.2% | 15,310 |
| 2024/07/04 | 1,157.5 | 1,160 | 1,153 | 1,153 | +3.5 | +0.3% | 18,490 |
| 2024/07/03 | 1,150 | 1,151 | 1,148 | 1,149.5 | +1.5 | +0.1% | 71,780 |
| 2024/07/02 | 1,148.5 | 1,148.5 | 1,145.5 | 1,148 | ±0 | ±0% | 104,670 |
| 2024/07/01 | 1,140 | 1,148 | 1,140 | 1,148 | -0.5 | ±0% | 69,130 |
| 2024/06/28 | 1,143 | 1,149 | 1,143 | 1,148.5 | +7 | +0.6% | 81,380 |
| 2024/06/27 | 1,142.5 | 1,144.5 | 1,141.5 | 1,141.5 | -2.5 | -0.2% | 49,600 |
| 2024/06/26 | 1,143.5 | 1,144.5 | 1,142 | 1,144 | -0.5 | ±0% | 96,120 |
| 2024/06/25 | 1,147.5 | 1,147.5 | 1,141.5 | 1,144.5 | +1.5 | +0.1% | 40,560 |
| 2024/06/24 | 1,143.5 | 1,143.5 | 1,140.5 | 1,143 | +4.5 | +0.4% | 65,170 |
| 2024/06/21 | 1,135 | 1,138.5 | 1,135 | 1,138.5 | +6 | +0.5% | 46,280 |
| 2024/06/20 | 1,132.5 | 1,133 | 1,130 | 1,132.5 | ±0 | ±0% | 47,630 |
| 2024/06/19 | 1,130 | 1,133 | 1,130 | 1,132.5 | +4 | +0.4% | 43,260 |
| 2024/06/18 | 1,130 | 1,130 | 1,125.5 | 1,128.5 | +2 | +0.2% | 26,630 |
| 2024/06/17 | 1,124.5 | 1,129.5 | 1,124.5 | 1,126.5 | -2.5 | -0.2% | 91,160 |
| 2024/06/14 | 1,126.5 | 1,129 | 1,122 | 1,129 | +6.5 | +0.6% | 36,740 |
| 2024/06/13 | 1,121.5 | 1,123 | 1,119.5 | 1,122.5 | +5 | +0.4% | 110,940 |
| 2024/06/12 | 1,118 | 1,118.5 | 1,113.5 | 1,117.5 | +5.5 | +0.5% | 85,840 |
| 2024/06/11 | 1,113.5 | 1,115 | 1,112 | 1,112 | -3 | -0.3% | 138,950 |
| 2024/06/10 | 1,116 | 1,116 | 1,113 | 1,115 | -2 | -0.2% | 132,320 |
| 2024/06/07 | 1,120.5 | 1,120.5 | 1,116 | 1,117 | -4 | -0.4% | 86,490 |
| 2024/06/06 | 1,118 | 1,121 | 1,118 | 1,121 | +5.5 | +0.5% | 8,890 |
| 2024/06/05 | 1,111.5 | 1,116 | 1,111.5 | 1,115.5 | -3 | -0.3% | 16,710 |
| 2024/06/04 | 1,119 | 1,120 | 1,116.5 | 1,118.5 | -1.5 | -0.1% | 39,410 |
| 2024/06/03 | 1,116 | 1,120 | 1,115 | 1,120 | +9 | +0.8% | 68,350 |
| 2024/05/31 | 1,110.5 | 1,115 | 1,108 | 1,111 | +1.5 | +0.1% | 63,960 |
| 2024/05/30 | 1,113 | 1,113 | 1,108.5 | 1,109.5 | -5.5 | -0.5% | 37,950 |
| 2024/05/29 | 1,115.5 | 1,118.5 | 1,114 | 1,115 | -3 | -0.3% | 38,860 |
| 2024/05/28 | 1,120 | 1,120 | 1,116.5 | 1,118 | ±0 | ±0% | 47,850 |
| 2024/05/27 | 1,118 | 1,118 | 1,116 | 1,118 | +1 | +0.1% | 29,250 |
| 2024/05/24 | 1,115.5 | 1,117.5 | 1,114 | 1,117 | -1 | -0.1% | 48,300 |
| 2024/05/23 | 1,119 | 1,119 | 1,116 | 1,118 | +1 | +0.1% | 22,950 |
| 2024/05/22 | 1,115.5 | 1,117 | 1,114.5 | 1,117 | +1 | +0.1% | 141,580 |
| 2024/05/21 | 1,117 | 1,118 | 1,114.5 | 1,116 | +4 | +0.4% | 113,910 |
| 2024/05/20 | 1,117.5 | 1,125 | 1,112 | 1,112 | -3.5 | -0.3% | 29,010 |
| 2024/05/17 | 1,110 | 1,116.5 | 1,110 | 1,115.5 | +6.5 | +0.6% | 41,470 |
| 2024/05/16 | 1,111.5 | 1,112.5 | 1,104.5 | 1,109 | -2.5 | -0.2% | 20,850 |
| 2024/05/15 | 1,112.5 | 1,113.5 | 1,110.5 | 1,111.5 | +0.5 | ±0% | 81,390 |
251～
300
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
