757.1
+2 (+0.26%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 2023/07/19 | 819.8 | 819.8 | 817.7 | 817.7 | +2.7 | +0.3% | 5,810 |
| 2023/07/18 | 815.1 | 816.2 | 815 | 815 | -2.3 | -0.3% | 4,680 |
| 2023/07/14 | 819.9 | 819.9 | 816 | 817.3 | +4 | +0.5% | 2,980 |
| 2023/07/13 | 818.1 | 818.1 | 813.1 | 813.3 | +4.4 | +0.5% | 9,010 |
| 2023/07/12 | 809 | 809.1 | 808 | 808.9 | -0.8 | -0.1% | 2,650 |
| 2023/07/11 | 809.3 | 809.7 | 806.5 | 809.7 | +3.4 | +0.4% | 8,830 |
| 2023/07/10 | 808 | 809.6 | 805 | 806.3 | -3.1 | -0.4% | 13,820 |
| 2023/07/07 | 809.6 | 809.8 | 807.8 | 809.4 | -4.9 | -0.6% | 239,950 |
| 2023/07/06 | 815 | 815 | 813.2 | 814.3 | -1.8 | -0.2% | 14,970 |
| 2023/07/05 | 817.2 | 817.4 | 816.1 | 816.1 | -3.1 | -0.4% | 11,440 |
| 2023/07/04 | 819.9 | 819.9 | 818 | 819.2 | -0.7 | -0.1% | 5,020 |
| 2023/07/03 | 824 | 826 | 818 | 819.9 | +2.7 | +0.3% | 5,600 |
| 2023/06/30 | 818.7 | 823.6 | 816 | 817.2 | -5.1 | -0.6% | 35,090 |
| 2023/06/29 | 825 | 825 | 820.6 | 822.3 | +1.7 | +0.2% | 3,930 |
| 2023/06/28 | 821.3 | 821.3 | 820 | 820.6 | -0.7 | -0.1% | 7,190 |
| 2023/06/27 | 824.4 | 824.4 | 820.9 | 821.3 | +0.2 | ±0% | 76,920 |
| 2023/06/26 | 818.1 | 821.1 | 818.1 | 821.1 | +3.1 | +0.4% | 12,070 |
| 2023/06/23 | 819.4 | 819.4 | 816 | 818 | -2.4 | -0.3% | 5,290 |
| 2023/06/22 | 822.4 | 822.4 | 819.4 | 820.4 | -0.5 | -0.1% | 1,120 |
| 2023/06/21 | 822.7 | 822.7 | 819.2 | 820.9 | +2.7 | +0.3% | 1,870 |
| 2023/06/20 | 824.9 | 824.9 | 816 | 818.2 | -21.7 | -2.6% | 73,020 |
| 2023/06/19 | 819.9 | 839.9 | 818.2 | 839.9 | +20 | +2.4% | 114,020 |
| 2023/06/16 | 820 | 820.5 | 817.1 | 819.9 | +2.6 | +0.3% | 7,850 |
| 2023/06/15 | 821.4 | 821.4 | 815.6 | 817.3 | -2 | -0.2% | 12,900 |
| 2023/06/14 | 820 | 820 | 817.9 | 819.3 | -3.5 | -0.4% | 6,660 |
| 2023/06/13 | 830 | 830 | 820.3 | 822.8 | +1.9 | +0.2% | 168,510 |
| 2023/06/12 | 820.8 | 821.6 | 819.9 | 820.9 | ±0 | ±0% | 2,710 |
| 2023/06/09 | 823.3 | 823.3 | 819 | 820.9 | +2.9 | +0.4% | 3,110 |
| 2023/06/08 | 819.7 | 819.7 | 818 | 818 | -6.8 | -0.8% | 21,190 |
| 2023/06/07 | 826.1 | 826.1 | 821.9 | 824.8 | +3.1 | +0.4% | 63,930 |
| 2023/06/06 | 825.6 | 825.6 | 820.7 | 821.7 | -1 | -0.1% | 13,980 |
| 2023/06/05 | 827.2 | 827.2 | 821 | 822.7 | -4.5 | -0.5% | 7,060 |
| 2023/06/02 | 830.3 | 830.3 | 825.2 | 827.2 | +2.6 | +0.3% | 5,530 |
| 2023/06/01 | 823.5 | 826.1 | 823.5 | 824.6 | +0.7 | +0.1% | 3,670 |
| 2023/05/31 | 825.9 | 825.9 | 820.4 | 823.9 | +4.4 | +0.5% | 4,320 |
| 2023/05/30 | 821.2 | 821.2 | 818 | 819.5 | +4.5 | +0.6% | 1,680 |
| 2023/05/29 | 816.2 | 821.4 | 815 | 815 | -0.8 | -0.1% | 5,520 |
| 2023/05/26 | 819.8 | 819.8 | 815.2 | 815.8 | -3 | -0.4% | 8,820 |
| 2023/05/25 | 820.3 | 820.3 | 818.1 | 818.8 | -3.1 | -0.4% | 3,500 |
| 2023/05/24 | 823.1 | 823.1 | 820.1 | 821.9 | +0.4 | ±0% | 1,570 |
| 2023/05/23 | 824 | 824 | 821 | 821.5 | -2.5 | -0.3% | 5,960 |
| 2023/05/22 | 825 | 825 | 823.1 | 824 | +0.9 | +0.1% | 4,000 |
| 2023/05/19 | 824.8 | 824.8 | 823 | 823.1 | -5.8 | -0.7% | 24,180 |
| 2023/05/18 | 830.3 | 830.3 | 827.8 | 828.9 | -1.5 | -0.2% | 33,620 |
| 2023/05/17 | 830 | 830.4 | 828.2 | 830.4 | -0.6 | -0.1% | 35,920 |
| 2023/05/16 | 831 | 832.9 | 831 | 831 | -1.7 | -0.2% | 490 |
| 2023/05/15 | 835.8 | 835.8 | 831 | 832.7 | -3.8 | -0.5% | 18,610 |
| 2023/05/12 | 834 | 837.2 | 834 | 836.5 | +2.6 | +0.3% | 19,330 |
| 2023/05/11 | 836.3 | 836.3 | 831.8 | 833.9 | +3.9 | +0.5% | 1,110 |
| 2023/05/10 | 830.1 | 831 | 830 | 830 | -2.4 | -0.3% | 29,900 |
451～
500
件表示中 / 1753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
