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 |
|---|---|---|---|---|---|---|---|
| 2022/10/17 | 829.2 | 829.2 | 826 | 827.4 | -2.6 | -0.3% | 9,740 |
| 2022/10/14 | 827.2 | 831.7 | 827.2 | 830 | +0.1 | ±0% | 2,750 |
| 2022/10/13 | 828.3 | 830.6 | 827.9 | 829.9 | +1.4 | +0.2% | 17,350 |
| 2022/10/12 | 835.4 | 835.4 | 828.2 | 828.5 | -1.7 | -0.2% | 162,550 |
| 2022/10/11 | 835.7 | 835.7 | 829.5 | 830.2 | -6.7 | -0.8% | 13,640 |
| 2022/10/07 | 841.3 | 841.3 | 836.8 | 836.9 | -3.8 | -0.5% | 2,230 |
| 2022/10/06 | 841.6 | 842.4 | 840 | 840.7 | -7 | -0.8% | 324,430 |
| 2022/10/05 | 849.1 | 849.1 | 846.8 | 847.7 | -1.4 | -0.2% | 2,530 |
| 2022/10/04 | 849.9 | 850.6 | 847.4 | 849.1 | +9.1 | +1.1% | 3,900 |
| 2022/10/03 | 834.1 | 841.3 | 834.1 | 840 | +0.9 | +0.1% | 1,770 |
| 2022/09/30 | 840.3 | 840.3 | 837.4 | 839.1 | -2.3 | -0.3% | 7,860 |
| 2022/09/29 | 842.2 | 843.5 | 840.7 | 841.4 | +10.4 | +1.3% | 4,610 |
| 2022/09/28 | 836.3 | 836.3 | 830.6 | 831 | -6.9 | -0.8% | 17,330 |
| 2022/09/27 | 833.6 | 838 | 833.6 | 837.9 | -5.7 | -0.7% | 6,060 |
| 2022/09/26 | 847.6 | 847.6 | 842.6 | 843.6 | -9 | -1.1% | 33,530 |
| 2022/09/22 | 853 | 854.9 | 852.1 | 852.6 | -1.3 | -0.2% | 61,120 |
| 2022/09/21 | 855.7 | 855.7 | 852.7 | 853.9 | -5.1 | -0.6% | 12,570 |
| 2022/09/20 | 860.2 | 860.2 | 859 | 859 | -1.6 | -0.2% | 6,190 |
| 2022/09/16 | 862.7 | 862.7 | 859.8 | 860.6 | -1.6 | -0.2% | 6,700 |
| 2022/09/15 | 865.4 | 869 | 862.1 | 862.2 | -1.7 | -0.2% | 2,660 |
| 2022/09/14 | 862.4 | 863.9 | 860.6 | 863.9 | -0.9 | -0.1% | 3,700 |
| 2022/09/13 | 865.7 | 866.7 | 864.8 | 864.8 | +0.4 | ±0% | 331,350 |
| 2022/09/12 | 865.1 | 865.6 | 862.8 | 864.4 | -0.7 | -0.1% | 54,730 |
| 2022/09/09 | 867.5 | 867.5 | 864.2 | 865.1 | -6.2 | -0.7% | 2,540 |
| 2022/09/08 | 873.3 | 873.3 | 869.6 | 871.3 | +5.8 | +0.7% | 2,190 |
| 2022/09/07 | 868.1 | 868.1 | 864.1 | 865.5 | -6 | -0.7% | 16,450 |
| 2022/09/06 | 878.4 | 878.4 | 870.8 | 871.5 | -9.2 | -1% | 14,250 |
| 2022/09/05 | 887 | 887.8 | 879.8 | 880.7 | +2.5 | +0.3% | 4,340 |
| 2022/09/02 | 878.9 | 887.5 | 876 | 878.2 | +0.8 | +0.1% | 11,560 |
| 2022/09/01 | 884 | 884 | 877.1 | 877.4 | -6.5 | -0.7% | 7,580 |
| 2022/08/31 | 884 | 884.1 | 882 | 883.9 | -2.1 | -0.2% | 2,770 |
| 2022/08/30 | 885.2 | 886.2 | 882.8 | 886 | +2.2 | +0.2% | 234,690 |
| 2022/08/29 | 887.8 | 887.8 | 881.6 | 883.8 | -7.1 | -0.8% | 118,120 |
| 2022/08/26 | 897.1 | 897.1 | 888.8 | 890.9 | +3.6 | +0.4% | 24,930 |
| 2022/08/25 | 885 | 887.5 | 885 | 887.3 | -3.4 | -0.4% | 116,230 |
| 2022/08/24 | 890.3 | 890.7 | 888.9 | 890.7 | -1.6 | -0.2% | 103,170 |
| 2022/08/23 | 892.3 | 892.3 | 890.2 | 892.3 | -3.3 | -0.4% | 326,810 |
| 2022/08/22 | 897.9 | 897.9 | 893.2 | 895.6 | -4.8 | -0.5% | 20,740 |
| 2022/08/19 | 901.9 | 901.9 | 900 | 900.4 | -2.2 | -0.2% | 126,270 |
| 2022/08/18 | 902.9 | 902.9 | 899.9 | 902.6 | -5.4 | -0.6% | 1,401,880 |
| 2022/08/17 | 909.9 | 909.9 | 905.8 | 908 | -3 | -0.3% | 7,730 |
| 2022/08/16 | 911.8 | 911.8 | 909.5 | 911 | +4.1 | +0.5% | 1,740 |
| 2022/08/15 | 907.4 | 907.8 | 906.2 | 906.9 | -0.6 | -0.1% | 151,130 |
| 2022/08/12 | 909.9 | 909.9 | 904.5 | 907.5 | -3.6 | -0.4% | 1,011,700 |
| 2022/08/10 | 912.3 | 912.3 | 909.7 | 911.1 | -1.3 | -0.1% | 420 |
| 2022/08/09 | 915.5 | 915.5 | 912.3 | 912.4 | +0.2 | ±0% | 107,360 |
| 2022/08/08 | 910 | 912.2 | 908.2 | 912.2 | -4.3 | -0.5% | 148,460 |
| 2022/08/05 | 920.8 | 920.8 | 916.5 | 916.5 | -0.6 | -0.1% | 6,150 |
| 2022/08/04 | 918 | 918 | 915.5 | 917.1 | +0.6 | +0.1% | 433,600 |
| 2022/08/03 | 911.8 | 916.9 | 911.8 | 916.5 | -5.4 | -0.6% | 629,030 |
701～
750
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
