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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,070 | 1,075.5 | 1,068.5 | 1,075.5 | +4 | +0.4% | 47,970 |
| 2024/02/07 | 1,070 | 1,072.5 | 1,068 | 1,071.5 | -1 | -0.1% | 16,620 |
| 2024/02/06 | 1,072 | 1,072.5 | 1,069.5 | 1,072.5 | -3.5 | -0.3% | 38,100 |
| 2024/02/05 | 1,077 | 1,078 | 1,072 | 1,076 | +1.5 | +0.1% | 44,170 |
| 2024/02/02 | 1,072.5 | 1,074.5 | 1,072 | 1,074.5 | +5.5 | +0.5% | 34,250 |
| 2024/02/01 | 1,074 | 1,074 | 1,069 | 1,069 | -3.5 | -0.3% | 21,800 |
| 2024/01/31 | 1,070 | 1,074 | 1,070 | 1,072.5 | +2.5 | +0.2% | 47,090 |
| 2024/01/30 | 1,071.5 | 1,072.5 | 1,069 | 1,070 | -3 | -0.3% | 30,060 |
| 2024/01/29 | 1,072.5 | 1,073 | 1,071 | 1,073 | +1.5 | +0.1% | 65,440 |
| 2024/01/26 | 1,069 | 1,071.5 | 1,068 | 1,071.5 | +3 | +0.3% | 26,360 |
| 2024/01/25 | 1,066 | 1,068.5 | 1,064 | 1,068.5 | +1 | +0.1% | 42,010 |
| 2024/01/24 | 1,073.5 | 1,073.5 | 1,067.5 | 1,067.5 | -6.5 | -0.6% | 44,850 |
| 2024/01/23 | 1,074 | 1,076 | 1,072.5 | 1,074 | +0.5 | ±0% | 42,670 |
| 2024/01/22 | 1,073.5 | 1,073.5 | 1,070.5 | 1,073.5 | +1 | +0.1% | 12,820 |
| 2024/01/19 | 1,070.5 | 1,072.5 | 1,068.5 | 1,072.5 | +2 | +0.2% | 12,760 |
| 2024/01/18 | 1,069.5 | 1,072.5 | 1,069.5 | 1,070.5 | -1.5 | -0.1% | 57,450 |
| 2024/01/17 | 1,067 | 1,072 | 1,067 | 1,072 | +5 | +0.5% | 18,370 |
| 2024/01/16 | 1,068 | 1,068 | 1,063 | 1,067 | +2.5 | +0.2% | 158,670 |
| 2024/01/15 | 1,065.5 | 1,065.5 | 1,062 | 1,064.5 | ±0 | ±0% | 15,520 |
| 2024/01/12 | 1,065 | 1,065.5 | 1,060 | 1,064.5 | ±0 | ±0% | 51,490 |
| 2024/01/11 | 1,067 | 1,067 | 1,059.5 | 1,064.5 | +6.5 | +0.6% | 28,960 |
| 2024/01/10 | 1,055 | 1,058 | 1,053.5 | 1,058 | +7 | +0.7% | 85,720 |
| 2024/01/09 | 1,055 | 1,055 | 1,048 | 1,051 | -6.5 | -0.6% | 47,130 |
| 2024/01/05 | 1,058.5 | 1,059.5 | 1,056.5 | 1,057.5 | +1 | +0.1% | 19,440 |
| 2024/01/04 | 1,052.5 | 1,056.5 | 1,048 | 1,056.5 | +8.5 | +0.8% | 68,520 |
| 2023/12/29 | 1,050 | 1,051.5 | 1,048 | 1,048 | -5 | -0.5% | 66,160 |
| 2023/12/28 | 1,058.5 | 1,058.5 | 1,051 | 1,053 | -3.5 | -0.3% | 70,270 |
| 2023/12/27 | 1,054 | 1,056.5 | 1,053 | 1,056.5 | +7 | +0.7% | 14,030 |
| 2023/12/26 | 1,053.5 | 1,054.5 | 1,049.5 | 1,049.5 | -3 | -0.3% | 10,250 |
| 2023/12/25 | 1,054 | 1,054 | 1,048 | 1,052.5 | +1.5 | +0.1% | 19,140 |
| 2023/12/22 | 1,052.5 | 1,052.5 | 1,048 | 1,051 | -3.5 | -0.3% | 11,960 |
| 2023/12/21 | 1,056.5 | 1,058 | 1,053.5 | 1,054.5 | -1.5 | -0.1% | 45,420 |
| 2023/12/20 | 1,055 | 1,058.5 | 1,053 | 1,056 | +6 | +0.6% | 213,270 |
| 2023/12/19 | 1,045 | 1,050 | 1,040 | 1,050 | +7.5 | +0.7% | 211,190 |
| 2023/12/18 | 1,041.5 | 1,042.5 | 1,039 | 1,042.5 | +4 | +0.4% | 23,670 |
| 2023/12/15 | 1,041.5 | 1,043 | 1,035 | 1,038.5 | +6.5 | +0.6% | 85,920 |
| 2023/12/14 | 1,040 | 1,040 | 1,028.5 | 1,032 | -12.5 | -1.2% | 42,840 |
| 2023/12/13 | 1,045 | 1,045 | 1,041.5 | 1,044.5 | +5 | +0.5% | 13,080 |
| 2023/12/12 | 1,046.5 | 1,046.5 | 1,039.5 | 1,039.5 | +1 | +0.1% | 28,140 |
| 2023/12/11 | 1,036 | 1,039.5 | 1,034 | 1,038.5 | +3.5 | +0.3% | 64,190 |
| 2023/12/08 | 1,038 | 1,041 | 1,005 | 1,035 | -16 | -1.5% | 59,190 |
| 2023/12/07 | 1,057.5 | 1,057.5 | 1,051 | 1,051 | -2 | -0.2% | 28,760 |
| 2023/12/06 | 1,056 | 1,056 | 1,052 | 1,053 | +2 | +0.2% | 17,980 |
| 2023/12/05 | 1,049.5 | 1,051 | 1,048 | 1,051 | +5.5 | +0.5% | 58,200 |
| 2023/12/04 | 1,054 | 1,054 | 1,045.5 | 1,045.5 | -8.5 | -0.8% | 28,450 |
| 2023/12/01 | 1,051.5 | 1,054 | 1,048 | 1,054 | +2.5 | +0.2% | 129,130 |
| 2023/11/30 | 1,052.5 | 1,053 | 1,050 | 1,051.5 | +1.5 | +0.1% | 50,410 |
| 2023/11/29 | 1,049 | 1,052 | 1,046.5 | 1,050 | -1 | -0.1% | 11,890 |
| 2023/11/28 | 1,051 | 1,051 | 1,049 | 1,051 | +1 | +0.1% | 53,800 |
| 2023/11/27 | 1,050 | 1,054.5 | 1,048.5 | 1,050 | +1 | +0.1% | 67,390 |
301～
350
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
