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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,057 | 1,057 | 1,048.5 | 1,049 | -3.5 | -0.3% | 38,980 |
| 2023/11/22 | 1,047.5 | 1,052.5 | 1,043.5 | 1,052.5 | +5 | +0.5% | 74,800 |
| 2023/11/21 | 1,045.5 | 1,047.5 | 1,038 | 1,047.5 | ±0 | ±0% | 59,210 |
| 2023/11/20 | 1,054.5 | 1,054.5 | 1,047.5 | 1,047.5 | -9.5 | -0.9% | 112,770 |
| 2023/11/17 | 1,059 | 1,059 | 1,055.5 | 1,057 | -2 | -0.2% | 19,320 |
| 2023/11/16 | 1,058.5 | 1,059 | 1,054 | 1,059 | -0.5 | ±0% | 21,320 |
| 2023/11/15 | 1,053.5 | 1,061 | 1,053.5 | 1,059.5 | +10.5 | +1% | 33,150 |
| 2023/11/14 | 1,046 | 1,049 | 1,046 | 1,049 | +3 | +0.3% | 11,080 |
| 2023/11/13 | 1,046 | 1,047.5 | 1,045 | 1,046 | ±0 | ±0% | 12,130 |
| 2023/11/10 | 1,046 | 1,046 | 1,042 | 1,046 | -2 | -0.2% | 16,410 |
| 2023/11/09 | 1,046 | 1,050.5 | 1,046 | 1,048 | +4 | +0.4% | 13,100 |
| 2023/11/08 | 1,040 | 1,044.5 | 1,040 | 1,044 | +5.5 | +0.5% | 6,930 |
| 2023/11/07 | 1,038 | 1,038.5 | 1,035 | 1,038.5 | +0.5 | ±0% | 38,720 |
| 2023/11/06 | 1,038 | 1,039.5 | 1,034.5 | 1,038 | +6.5 | +0.6% | 33,940 |
| 2023/11/02 | 1,027.5 | 1,031.5 | 1,027.5 | 1,031.5 | +7.5 | +0.7% | 8,770 |
| 2023/11/01 | 1,024.5 | 1,025 | 1,022.5 | 1,024 | +4 | +0.4% | 23,910 |
| 2023/10/31 | 1,012 | 1,020 | 1,012 | 1,020 | +5.5 | +0.5% | 6,490 |
| 2023/10/30 | 1,015 | 1,017.5 | 1,014 | 1,014.5 | -5 | -0.5% | 15,840 |
| 2023/10/27 | 1,019 | 1,020 | 1,016.5 | 1,019.5 | +5.5 | +0.5% | 127,680 |
| 2023/10/26 | 1,015 | 1,016.5 | 1,012.5 | 1,014 | -5.5 | -0.5% | 4,730 |
| 2023/10/25 | 1,019.5 | 1,019.5 | 1,016.5 | 1,019.5 | -0.5 | ±0% | 4,970 |
| 2023/10/24 | 1,014.5 | 1,020 | 1,014.5 | 1,020 | +8.5 | +0.8% | 83,870 |
| 2023/10/23 | 1,013 | 1,013 | 1,010 | 1,011.5 | -9.5 | -0.9% | 6,850 |
| 2023/10/20 | 1,011.5 | 1,021 | 1,010.5 | 1,021 | +12.5 | +1.2% | 41,270 |
| 2023/10/19 | 1,012 | 1,012 | 1,008.5 | 1,008.5 | -7.5 | -0.7% | 34,000 |
| 2023/10/18 | 1,017.5 | 1,017.5 | 1,015 | 1,016 | -4 | -0.4% | 4,480 |
| 2023/10/17 | 1,021 | 1,021 | 1,017.5 | 1,020 | +0.5 | ±0% | 14,580 |
| 2023/10/16 | 1,022 | 1,022 | 1,018.5 | 1,019.5 | -2 | -0.2% | 7,710 |
| 2023/10/13 | 1,021 | 1,021.5 | 1,018 | 1,021.5 | -3 | -0.3% | 6,800 |
| 2023/10/12 | 1,022.5 | 1,024.5 | 1,021.5 | 1,024.5 | +8 | +0.8% | 33,930 |
| 2023/10/11 | 1,015 | 1,017 | 1,014 | 1,016.5 | +2.5 | +0.2% | 6,160 |
| 2023/10/10 | 1,014 | 1,014 | 1,011 | 1,014 | +4 | +0.4% | 5,790 |
| 2023/10/06 | 1,009.5 | 1,010 | 1,006.5 | 1,010 | +1 | +0.1% | 5,540 |
| 2023/10/05 | 1,007 | 1,009 | 1,004.5 | 1,009 | +6.5 | +0.6% | 31,820 |
| 2023/10/04 | 1,007 | 1,007 | 1,002.5 | 1,002.5 | -12 | -1.2% | 46,300 |
| 2023/10/03 | 1,016 | 1,016 | 1,013 | 1,014.5 | -5.5 | -0.5% | 17,440 |
| 2023/10/02 | 1,025 | 1,025 | 1,018.5 | 1,020 | +1.5 | +0.1% | 11,550 |
| 2023/09/29 | 1,018 | 1,019 | 1,016.5 | 1,018.5 | +3 | +0.3% | 28,030 |
| 2023/09/28 | 1,016 | 1,016.5 | 1,014.5 | 1,015.5 | -4.5 | -0.4% | 40,680 |
| 2023/09/27 | 1,017.5 | 1,020 | 1,017 | 1,020 | +2.5 | +0.2% | 113,470 |
| 2023/09/26 | 1,022.5 | 1,022.5 | 1,017.5 | 1,017.5 | -5.5 | -0.5% | 13,780 |
| 2023/09/25 | 1,024.5 | 1,024.5 | 1,021.5 | 1,023 | +1.5 | +0.1% | 66,640 |
| 2023/09/22 | 1,019.5 | 1,021.5 | 1,016 | 1,021.5 | -2.5 | -0.2% | 35,150 |
| 2023/09/21 | 1,023.5 | 1,025 | 1,022 | 1,024 | ±0 | ±0% | 30,620 |
| 2023/09/20 | 1,024 | 1,024.5 | 1,022 | 1,024 | -1 | -0.1% | 28,670 |
| 2023/09/19 | 1,024 | 1,025.5 | 1,023 | 1,025 | -2.5 | -0.2% | 77,080 |
| 2023/09/15 | 1,027 | 1,028.5 | 1,022 | 1,027.5 | -1.5 | -0.1% | 38,340 |
| 2023/09/14 | 1,028 | 1,029 | 1,025 | 1,029 | +2.5 | +0.2% | 28,580 |
| 2023/09/13 | 1,027 | 1,027 | 1,023 | 1,026.5 | +4.5 | +0.4% | 2,290 |
| 2023/09/12 | 1,023.5 | 1,023.5 | 1,020 | 1,022 | +3 | +0.3% | 4,810 |
351～
400
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
