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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 924.3 | 924.3 | 921.4 | 921.9 | +6.9 | +0.8% | 174,990 |
| 2022/08/01 | 918.6 | 918.6 | 915 | 915 | ±0 | ±0% | 13,040 |
| 2022/07/29 | 914.9 | 917 | 914.4 | 915 | +6.9 | +0.8% | 21,230 |
| 2022/07/28 | 909.1 | 910 | 906.7 | 908.1 | -0.8 | -0.1% | 15,760 |
| 2022/07/27 | 906.2 | 909.1 | 906.2 | 908.9 | +2.9 | +0.3% | 810 |
| 2022/07/26 | 909.9 | 909.9 | 906 | 906 | -0.3 | ±0% | 502,820 |
| 2022/07/25 | 905.2 | 910 | 905.2 | 906.3 | +7.3 | +0.8% | 4,930 |
| 2022/07/22 | 900 | 900 | 898.7 | 899 | +3.5 | +0.4% | 2,100 |
| 2022/07/21 | 897.1 | 897.1 | 895.2 | 895.5 | +1.4 | +0.2% | 62,120 |
| 2022/07/20 | 896.8 | 896.8 | 893.5 | 894.1 | -3.9 | -0.4% | 6,870 |
| 2022/07/19 | 899 | 899 | 896.8 | 898 | -1.1 | -0.1% | 12,590 |
| 2022/07/15 | 900.1 | 900.1 | 898.1 | 899.1 | -0.3 | ±0% | 207,090 |
| 2022/07/14 | 903.7 | 903.7 | 899.4 | 899.4 | -1.5 | -0.2% | 880 |
| 2022/07/13 | 899.6 | 900.9 | 899.6 | 900.9 | +2.4 | +0.3% | 330,750 |
| 2022/07/12 | 900.3 | 900.3 | 897 | 898.5 | +6.8 | +0.8% | 230 |
| 2022/07/11 | 894.1 | 894.1 | 891.1 | 891.7 | -5.6 | -0.6% | 111,560 |
| 2022/07/08 | 895.9 | 897.4 | 895.1 | 897.3 | -1.4 | -0.2% | 112,780 |
| 2022/07/07 | 900.9 | 902.6 | 898.7 | 898.7 | -4.7 | -0.5% | 117,760 |
| 2022/07/06 | 900.1 | 904 | 900.1 | 903.4 | +6.4 | +0.7% | 106,990 |
| 2022/07/05 | 901.8 | 901.8 | 894.6 | 897 | -3.7 | -0.4% | 284,100 |
| 2022/07/04 | 904.9 | 904.9 | 900.7 | 900.7 | +3.4 | +0.4% | 5,730 |
| 2022/07/01 | 892.3 | 897.9 | 892.3 | 897.3 | +8.8 | +1% | 6,030 |
| 2022/06/30 | 891.2 | 891.2 | 887.1 | 888.5 | +2.4 | +0.3% | 485,440 |
| 2022/06/29 | 883.1 | 886.1 | 883 | 886.1 | +1.3 | +0.1% | 99,580 |
| 2022/06/28 | 882.9 | 886.3 | 882.9 | 884.8 | -3.9 | -0.4% | 113,160 |
| 2022/06/27 | 891.2 | 891.2 | 887.1 | 888.7 | -2.6 | -0.3% | 8,660 |
| 2022/06/24 | 893 | 893 | 889.7 | 891.3 | +6.7 | +0.8% | 3,440 |
| 2022/06/23 | 886.2 | 886.2 | 882.5 | 884.6 | +8.9 | +1% | 182,490 |
| 2022/06/22 | 879.1 | 879.1 | 875.3 | 875.7 | -0.9 | -0.1% | 4,780 |
| 2022/06/21 | 879.1 | 879.1 | 874.3 | 876.6 | -1.5 | -0.2% | 14,090 |
| 2022/06/20 | 882.8 | 883 | 878.1 | 878.1 | -3.8 | -0.4% | 1,460 |
| 2022/06/17 | 878.2 | 884.9 | 878.2 | 881.9 | +3.7 | +0.4% | 8,530 |
| 2022/06/16 | 876.6 | 879.4 | 875.1 | 878.2 | +8.6 | +1% | 103,410 |
| 2022/06/15 | 871.2 | 871.2 | 868.1 | 869.6 | -7.8 | -0.9% | 1,322,030 |
| 2022/06/14 | 874.3 | 877.4 | 872.3 | 877.4 | -8.1 | -0.9% | 436,980 |
| 2022/06/13 | 884.9 | 885.5 | 883.2 | 885.5 | -6.5 | -0.7% | 99,370 |
| 2022/06/10 | 893.5 | 893.5 | 891.4 | 892 | -3.7 | -0.4% | 99,610 |
| 2022/06/09 | 897.9 | 897.9 | 894.9 | 895.7 | -2.6 | -0.3% | 6,000 |
| 2022/06/08 | 901.4 | 901.4 | 898.2 | 898.3 | +3.3 | +0.4% | 9,310 |
| 2022/06/07 | 896.5 | 896.7 | 893.7 | 895 | -5.7 | -0.6% | 13,620 |
| 2022/06/06 | 903.5 | 903.5 | 900.7 | 900.7 | -0.9 | -0.1% | 119,670 |
| 2022/06/03 | 905 | 908.7 | 901.6 | 901.6 | -3.3 | -0.4% | 31,140 |
| 2022/06/02 | 909 | 909 | 904.9 | 904.9 | -1.4 | -0.2% | 1,310 |
| 2022/06/01 | 908 | 908.8 | 905.9 | 906.3 | -3.3 | -0.4% | 2,810 |
| 2022/05/31 | 913.6 | 913.6 | 909.6 | 909.6 | -6.6 | -0.7% | 3,670 |
| 2022/05/30 | 916.6 | 917.1 | 915 | 916.2 | -0.4 | ±0% | 7,600 |
| 2022/05/27 | 918 | 922 | 914.8 | 916.6 | -0.2 | ±0% | 50,750 |
| 2022/05/26 | 915.9 | 916.8 | 914.5 | 916.8 | +0.9 | +0.1% | 268,610 |
| 2022/05/25 | 917.9 | 917.9 | 914 | 915.9 | -0.1 | ±0% | 218,680 |
| 2022/05/24 | 913.8 | 916 | 911.5 | 916 | +2.3 | +0.3% | 287,620 |
751～
800
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
