761.4
-2.1 (-0.28%)
株価：2025/06/16 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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 762 | 762 | 758.3 | 761.4 | -2.1 | -0.3% | 143,340 |
| 2025/06/13 | 762 | 764.1 | 762 | 763.5 | +1.5 | +0.2% | 6,640 |
| 2025/06/12 | 760 | 765 | 760 | 762 | +2 | +0.3% | 4,840 |
| 2025/06/11 | 759 | 760.5 | 757.9 | 760 | +0.2 | ±0% | 7,280 |
| 2025/06/10 | 758 | 760.3 | 757.4 | 759.8 | +2.3 | +0.3% | 2,050 |
| 2025/06/09 | 757 | 763 | 757 | 757.5 | -2.7 | -0.4% | 1,000 |
| 2025/06/06 | 759.9 | 760.3 | 758.5 | 760.2 | -1.5 | -0.2% | 7,550 |
| 2025/06/05 | 763.8 | 763.8 | 761.7 | 761.7 | +1.9 | +0.3% | 8,480 |
| 2025/06/04 | 760.2 | 760.7 | 759 | 759.8 | -1.7 | -0.2% | 8,850 |
| 2025/06/03 | 760 | 761.5 | 760 | 761.5 | +0.5 | +0.1% | 1,190 |
| 2025/06/02 | 762.7 | 765 | 759 | 761 | +0.2 | ±0% | 2,790 |
| 2025/05/30 | 757.3 | 765 | 757.3 | 760.8 | +3.5 | +0.5% | 11,510 |
| 2025/05/29 | 758 | 758 | 756 | 757.3 | -1.2 | -0.2% | 520 |
| 2025/05/28 | 758 | 759 | 757.9 | 758.5 | -0.2 | ±0% | 2,700 |
| 2025/05/27 | 756 | 760 | 756 | 758.7 | +2.7 | +0.4% | 15,710 |
| 2025/05/26 | 757.1 | 757.1 | 753.7 | 756 | -1.1 | -0.1% | 5,410 |
| 2025/05/23 | 757.7 | 757.7 | 754 | 757.1 | +2 | +0.3% | 6,230 |
| 2025/05/22 | 754.9 | 755.1 | 753 | 755.1 | -0.9 | -0.1% | 5,710 |
| 2025/05/21 | 759.1 | 759.1 | 756 | 756 | -3.1 | -0.4% | 1,310 |
| 2025/05/20 | 757.7 | 765.1 | 757.7 | 759.1 | +1.9 | +0.3% | 2,960 |
| 2025/05/19 | 758 | 758 | 755.6 | 757.2 | -1.8 | -0.2% | 6,430 |
| 2025/05/16 | 759.5 | 759.5 | 756.4 | 759 | +3.5 | +0.5% | 3,200 |
| 2025/05/15 | 756.8 | 756.8 | 752.6 | 755.5 | -1.5 | -0.2% | 14,980 |
| 2025/05/14 | 757.8 | 757.8 | 754.6 | 757 | -0.8 | -0.1% | 18,230 |
| 2025/05/13 | 758.3 | 758.3 | 756 | 757.8 | -7.2 | -0.9% | 8,940 |
| 2025/05/12 | 760.3 | 765 | 758.7 | 765 | ±0 | ±0% | 11,370 |
| 2025/05/09 | 759.1 | 765 | 759.1 | 765 | -5 | -0.6% | 4,920 |
| 2025/05/08 | 762.7 | 770 | 762.4 | 770 | +6.1 | +0.8% | 9,250 |
| 2025/05/07 | 760.8 | 770 | 760.3 | 763.9 | -6.1 | -0.8% | 22,830 |
| 2025/05/02 | 767.1 | 770 | 764.4 | 770 | +0.5 | +0.1% | 8,900 |
| 2025/05/01 | 767 | 769.9 | 765 | 769.5 | +2.5 | +0.3% | 11,480 |
| 2025/04/30 | 764.4 | 769 | 764.4 | 767 | ±0 | ±0% | 15,750 |
| 2025/04/28 | 766.5 | 767 | 763.2 | 767 | -2.8 | -0.4% | 3,780 |
| 2025/04/25 | 761.2 | 769.8 | 761.2 | 769.8 | +10.6 | +1.4% | 9,270 |
| 2025/04/24 | 761.1 | 762 | 755.9 | 759.2 | -9.8 | -1.3% | 4,650 |
| 2025/04/23 | 767 | 769 | 762.3 | 769 | +2.2 | +0.3% | 361,900 |
| 2025/04/22 | 763 | 766.8 | 759.1 | 766.8 | -0.2 | ±0% | 1,210 |
| 2025/04/21 | 760 | 767 | 759.3 | 767 | +2.2 | +0.3% | 570 |
| 2025/04/18 | 765.4 | 765.4 | 758.8 | 764.8 | -2 | -0.3% | 6,280 |
| 2025/04/17 | 762 | 766.8 | 761.4 | 766.8 | -0.1 | ±0% | 6,300 |
| 2025/04/16 | 761 | 768.9 | 759.8 | 766.9 | +1.7 | +0.2% | 359,460 |
| 2025/04/15 | 758.6 | 765.2 | 758.6 | 765.2 | +8 | +1.1% | 5,460 |
| 2025/04/14 | 774.2 | 774.2 | 754.8 | 757.2 | -2 | -0.3% | 18,270 |
| 2025/04/11 | 759.4 | 759.4 | 758.3 | 759.2 | +3.4 | +0.4% | 3,380 |
| 2025/04/10 | 759.5 | 761 | 755.8 | 755.8 | +1 | +0.1% | 2,420 |
| 2025/04/09 | 761 | 761 | 754.3 | 754.8 | -6.6 | -0.9% | 125,920 |
| 2025/04/08 | 756 | 773.7 | 756 | 761.4 | -6.8 | -0.9% | 9,270 |
| 2025/04/07 | 769.9 | 770.8 | 768.2 | 768.2 | +2.4 | +0.3% | 169,030 |
| 2025/04/04 | 766 | 768 | 763.9 | 765.8 | +2.4 | +0.3% | 31,560 |
| 2025/04/03 | 762.9 | 765.2 | 762 | 763.4 | -0.3 | ±0% | 11,800 |
1～
50
件表示中 / 1769件
類似銘柄と比較する
現在ご覧いただいている「ＮＦ外債ヘ」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
