759
+0.4 (+0.05%)
株価：2025/08/25 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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 835 | 835 | 830.1 | 832.2 | -5.5 | -0.7% | 4,390 |
| 2022/12/27 | 847.9 | 847.9 | 835.1 | 837.7 | -0.4 | ±0% | 3,210 |
| 2022/12/26 | 839.8 | 839.8 | 837 | 838.1 | -1.7 | -0.2% | 1,850 |
| 2022/12/23 | 842.3 | 845.3 | 837.4 | 839.8 | -2.5 | -0.3% | 12,000 |
| 2022/12/22 | 838.4 | 842.6 | 838.4 | 842.3 | +3.6 | +0.4% | 192,560 |
| 2022/12/21 | 841.6 | 843.4 | 838.7 | 838.7 | -1.5 | -0.2% | 8,970 |
| 2022/12/20 | 848.4 | 848.4 | 839 | 840.2 | -9.1 | -1.1% | 102,620 |
| 2022/12/19 | 852.4 | 852.4 | 847.7 | 849.3 | -2.3 | -0.3% | 2,920 |
| 2022/12/16 | 856 | 856 | 851 | 851.6 | -3.7 | -0.4% | 5,480 |
| 2022/12/15 | 856 | 856 | 853.1 | 855.3 | -0.2 | ±0% | 1,500 |
| 2022/12/14 | 855 | 857.2 | 854.7 | 855.5 | +1.5 | +0.2% | 2,650 |
| 2022/12/13 | 855.9 | 855.9 | 852.1 | 854 | -1.2 | -0.1% | 49,140 |
| 2022/12/12 | 857.2 | 857.2 | 852.8 | 855.2 | -3.9 | -0.5% | 33,300 |
| 2022/12/09 | 856.4 | 860.8 | 856.4 | 859.1 | +0.3 | ±0% | 3,630 |
| 2022/12/08 | 858.3 | 862 | 858.3 | 858.8 | +0.6 | +0.1% | 4,510 |
| 2022/12/07 | 858.8 | 858.8 | 855.9 | 858.2 | +3.4 | +0.4% | 600 |
| 2022/12/06 | 856.1 | 856.1 | 853.9 | 854.8 | -2.2 | -0.3% | 8,030 |
| 2022/12/05 | 856.9 | 857.2 | 854.4 | 857 | +0.1 | ±0% | 7,490 |
| 2022/12/02 | 857.6 | 857.6 | 855.4 | 856.9 | +3.4 | +0.4% | 16,700 |
| 2022/12/01 | 853.3 | 853.5 | 851.3 | 853.5 | +3.5 | +0.4% | 2,960 |
| 2022/11/30 | 853.3 | 853.3 | 847.8 | 850 | +0.9 | +0.1% | 313,160 |
| 2022/11/29 | 851.5 | 851.5 | 847.4 | 849.1 | -4.2 | -0.5% | 940 |
| 2022/11/28 | 850.1 | 853.3 | 830 | 853.3 | -0.7 | -0.1% | 4,550 |
| 2022/11/25 | 854 | 854.2 | 852.4 | 854 | +1.7 | +0.2% | 17,370 |
| 2022/11/24 | 849.8 | 852.4 | 849.8 | 852.3 | +6.9 | +0.8% | 11,360 |
| 2022/11/22 | 849 | 849.7 | 844.1 | 845.4 | -0.9 | -0.1% | 1,460 |
| 2022/11/21 | 847.1 | 847.1 | 843.5 | 846.3 | -0.3 | ±0% | 2,600 |
| 2022/11/18 | 846.5 | 846.6 | 843.1 | 846.6 | -1.3 | -0.2% | 1,680 |
| 2022/11/17 | 845.4 | 848.2 | 845.4 | 847.9 | +5.4 | +0.6% | 23,420 |
| 2022/11/16 | 844.8 | 844.8 | 841.2 | 842.5 | +3.1 | +0.4% | 14,890 |
| 2022/11/15 | 843.3 | 843.3 | 838.7 | 839.4 | +1 | +0.1% | 6,410 |
| 2022/11/14 | 844.8 | 844.8 | 836.4 | 838.4 | -4.6 | -0.5% | 7,400 |
| 2022/11/11 | 843 | 844.1 | 841.8 | 843 | +8.9 | +1.1% | 13,250 |
| 2022/11/10 | 839 | 839 | 832.1 | 834.1 | +3.9 | +0.5% | 1,550 |
| 2022/11/09 | 830 | 831.6 | 829.2 | 830.2 | +4.2 | +0.5% | 271,480 |
| 2022/11/08 | 831.1 | 831.1 | 825 | 826 | -3.5 | -0.4% | 9,430 |
| 2022/11/07 | 833.2 | 833.2 | 829.4 | 829.5 | -1.4 | -0.2% | 7,960 |
| 2022/11/04 | 832.5 | 832.5 | 825.7 | 830.9 | -4.3 | -0.5% | 17,650 |
| 2022/11/02 | 833.7 | 836.6 | 833.7 | 835.2 | +1.4 | +0.2% | 7,260 |
| 2022/11/01 | 838.6 | 838.6 | 833 | 833.8 | -2.5 | -0.3% | 3,130 |
| 2022/10/31 | 837.8 | 837.8 | 833.2 | 836.3 | -2.7 | -0.3% | 241,800 |
| 2022/10/28 | 838.7 | 842.5 | 838.7 | 839 | +4.3 | +0.5% | 8,330 |
| 2022/10/27 | 835 | 835 | 833.1 | 834.7 | +4.5 | +0.5% | 7,090 |
| 2022/10/26 | 833.8 | 833.8 | 829.6 | 830.2 | +4.3 | +0.5% | 3,720 |
| 2022/10/25 | 827.3 | 827.3 | 824.5 | 825.9 | +1.8 | +0.2% | 2,450 |
| 2022/10/24 | 820.2 | 824.9 | 820.2 | 824.1 | +4.2 | +0.5% | 4,070 |
| 2022/10/21 | 824.3 | 824.3 | 819.9 | 819.9 | -4.5 | -0.5% | 23,100 |
| 2022/10/20 | 826.7 | 826.7 | 821.7 | 824.4 | -5.6 | -0.7% | 118,720 |
| 2022/10/19 | 830.7 | 830.7 | 828.1 | 830 | -0.7 | -0.1% | 12,810 |
| 2022/10/18 | 830.9 | 830.9 | 828.2 | 830.7 | +3.3 | +0.4% | 5,080 |
651～
700
件表示中 / 1817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
