758.6
-1.7 (-0.22%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 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 |
| 2023/05/09 | 834 | 834 | 830 | 832.4 | -2.6 | -0.3% | 4,950 |
| 2023/05/08 | 831.7 | 835.3 | 831.7 | 835 | +5.2 | +0.6% | 6,360 |
| 2023/05/02 | 835 | 835 | 828.5 | 829.8 | -4.1 | -0.5% | 195,260 |
| 2023/05/01 | 839.9 | 840 | 832.7 | 833.9 | +3.2 | +0.4% | 11,090 |
| 2023/04/28 | 834.8 | 834.8 | 828 | 830.7 | -3.1 | -0.4% | 5,610 |
| 2023/04/27 | 830.7 | 834.4 | 830.7 | 833.8 | -1.2 | -0.1% | 1,570 |
| 2023/04/26 | 832.8 | 835 | 832.8 | 835 | +3.8 | +0.5% | 61,350 |
| 2023/04/25 | 832.4 | 832.4 | 829.3 | 831.2 | -0.6 | -0.1% | 2,590 |
| 2023/04/24 | 831.8 | 831.8 | 828 | 831.8 | ±0 | ±0% | 7,000 |
| 2023/04/21 | 832.7 | 832.7 | 829.2 | 831.8 | +3.3 | +0.4% | 63,720 |
| 2023/04/20 | 828 | 828.5 | 827 | 828.5 | ±0 | ±0% | 3,570 |
| 2023/04/19 | 829.9 | 829.9 | 828 | 828.5 | -0.2 | ±0% | 7,320 |
| 2023/04/18 | 830 | 830 | 826.6 | 828.7 | -3.2 | -0.4% | 4,600 |
| 2023/04/17 | 833 | 833 | 829.5 | 831.9 | -3.3 | -0.4% | 6,680 |
| 2023/04/14 | 835.9 | 835.9 | 833.5 | 835.2 | -1.5 | -0.2% | 6,370 |
| 2023/04/13 | 837.1 | 837.1 | 834.8 | 836.7 | -0.5 | -0.1% | 3,120 |
| 2023/04/12 | 836.9 | 837.2 | 835 | 837.2 | -2.1 | -0.3% | 3,870 |
| 2023/04/11 | 840.9 | 840.9 | 837.5 | 839.3 | -1.6 | -0.2% | 1,360 |
| 2023/04/10 | 846.3 | 846.9 | 840 | 840.9 | -2.4 | -0.3% | 3,680 |
| 2023/04/07 | 840.5 | 843.6 | 840.5 | 843.3 | -0.5 | -0.1% | 2,870 |
| 2023/04/06 | 841 | 848.3 | 841 | 843.8 | +2.4 | +0.3% | 3,520 |
| 2023/04/05 | 840 | 842 | 839.7 | 841.4 | +2.1 | +0.3% | 5,860 |
| 2023/04/04 | 840 | 840 | 837.4 | 839.3 | +3.6 | +0.4% | 1,720 |
| 2023/04/03 | 837.4 | 837.4 | 833.9 | 835.7 | +2.1 | +0.3% | 1,820 |
| 2023/03/31 | 835.3 | 835.3 | 831 | 833.6 | -0.8 | -0.1% | 2,600 |
| 2023/03/30 | 830.8 | 834.6 | 830.8 | 834.4 | +0.9 | +0.1% | 6,470 |
| 2023/03/29 | 836.8 | 836.8 | 832.1 | 833.5 | -4.8 | -0.6% | 1,710 |
| 2023/03/28 | 842.1 | 842.1 | 835.6 | 838.3 | -3.5 | -0.4% | 6,040 |
| 2023/03/27 | 842.5 | 844 | 841.2 | 841.8 | -0.7 | -0.1% | 3,880 |
| 2023/03/24 | 840 | 842.5 | 840 | 842.5 | +3.3 | +0.4% | 1,210 |
| 2023/03/23 | 839.3 | 839.3 | 836 | 839.2 | +5.2 | +0.6% | 1,420 |
| 2023/03/22 | 828.9 | 836.6 | 828.9 | 834 | -6.8 | -0.8% | 3,930 |
| 2023/03/20 | 841 | 841 | 837 | 840.8 | +6 | +0.7% | 6,840 |
| 2023/03/17 | 836.4 | 836.4 | 832.3 | 834.8 | -3.5 | -0.4% | 2,320 |
| 2023/03/16 | 835.5 | 841.4 | 835.5 | 838.3 | +9.7 | +1.2% | 4,010 |
| 2023/03/15 | 832.5 | 832.5 | 826.4 | 828.6 | -5.6 | -0.7% | 11,410 |
| 2023/03/14 | 841.5 | 841.5 | 832 | 834.2 | +5.8 | +0.7% | 1,410 |
551～
600
件表示中 / 1816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
