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 |
|---|---|---|---|---|---|---|---|
| 2022/02/14 | 979 | 979 | 977.3 | 978.5 | -1.9 | -0.2% | 289,840 |
| 2022/02/10 | 983.4 | 983.4 | 980.4 | 980.4 | ±0 | ±0% | 1,490 |
| 2022/02/09 | 979.5 | 980.7 | 979.5 | 980.4 | +0.3 | ±0% | 1,060 |
| 2022/02/08 | 983.4 | 983.4 | 980 | 980.1 | -3.4 | -0.3% | 167,960 |
| 2022/02/07 | 984.1 | 984.1 | 982 | 983.5 | -2.3 | -0.2% | 246,890 |
| 2022/02/04 | 989.4 | 989.4 | 985.8 | 985.8 | -9.7 | -1% | 255,320 |
| 2022/02/03 | 993.1 | 995.6 | 993.1 | 995.5 | +1.1 | +0.1% | 236,270 |
| 2022/02/02 | 997.5 | 997.5 | 993.3 | 994.4 | -1.7 | -0.2% | 514,280 |
| 2022/02/01 | 998.8 | 998.8 | 995.1 | 996.1 | -1.2 | -0.1% | 63,840 |
| 2022/01/31 | 996.2 | 997.6 | 996 | 997.3 | +1.1 | +0.1% | 1,510 |
| 2022/01/28 | 998.7 | 998.7 | 996 | 996.2 | +1.9 | +0.2% | 800 |
| 2022/01/27 | 995 | 995 | 994 | 994.3 | -5.7 | -0.6% | 501,470 |
| 2022/01/26 | 1,000 | 1,000.5 | 1,000 | 1,000 | ±0 | ±0% | 300 |
| 2022/01/25 | 1,003 | 1,003 | 999.9 | 1,000 | ±0 | ±0% | 3,720 |
| 2022/01/24 | 1,002 | 1,002 | 999.9 | 1,000 | +1.5 | +0.2% | 940 |
| 2022/01/21 | 998.9 | 999.8 | 998.2 | 998.5 | +3.3 | +0.3% | 67,510 |
| 2022/01/20 | 993 | 995.2 | 993 | 995.2 | +0.8 | +0.1% | 1,277,930 |
| 2022/01/19 | 994.6 | 994.6 | 992.7 | 994.4 | -2 | -0.2% | 8,480 |
| 2022/01/18 | 1,000.5 | 1,000.5 | 996 | 996.4 | -1.5 | -0.2% | 280,070 |
| 2022/01/17 | 1,000.5 | 1,001 | 997.5 | 997.9 | -5.1 | -0.5% | 3,100 |
| 2022/01/14 | 1,008.5 | 1,008.5 | 1,003 | 1,003 | -2 | -0.2% | 170 |
| 2022/01/13 | 1,002.5 | 1,005 | 1,000 | 1,005 | +3 | +0.3% | 173,790 |
| 2022/01/12 | 998 | 1,002 | 998 | 1,002 | +3 | +0.3% | 833,830 |
| 2022/01/11 | 999 | 999.7 | 998.2 | 999 | -3 | -0.3% | 1,365,310 |
| 2022/01/07 | 1,003 | 1,003 | 1,000 | 1,002 | +0.5 | ±0% | 583,800 |
| 2022/01/06 | 1,005.5 | 1,005.5 | 1,000.5 | 1,001.5 | -4.5 | -0.4% | 1,200,460 |
| 2022/01/05 | 1,005 | 1,006.5 | 1,005 | 1,006 | -0.5 | ±0% | 122,240 |
| 2022/01/04 | 1,009.5 | 1,009.5 | 1,005.5 | 1,006.5 | -4.5 | -0.4% | 233,920 |
| 2021/12/30 | 1,012.5 | 1,012.5 | 1,010 | 1,011 | -5 | -0.5% | 1,716,400 |
| 2021/12/29 | 1,015 | 1,016 | 1,014 | 1,016 | ±0 | ±0% | 1,900 |
| 2021/12/28 | 1,013.5 | 1,016.5 | 1,013.5 | 1,016 | ±0 | ±0% | 99,670 |
| 2021/12/27 | 1,023.5 | 1,023.5 | 1,015.5 | 1,016 | -1 | -0.1% | 1,140 |
| 2021/12/24 | 1,018 | 1,018 | 1,015.5 | 1,017 | -1 | -0.1% | 182,520 |
| 2021/12/23 | 1,025 | 1,025 | 1,018 | 1,018 | -1 | -0.1% | 310 |
| 2021/12/22 | 1,020.5 | 1,020.5 | 1,019 | 1,019 | -5 | -0.5% | 310 |
| 2021/12/21 | 1,026.5 | 1,026.5 | 1,023 | 1,024 | -3 | -0.3% | 1,225,000 |
| 2021/12/20 | 1,024 | 1,027.5 | 1,024 | 1,027 | +3.5 | +0.3% | 4,940 |
| 2021/12/17 | 1,025.5 | 1,025.5 | 1,023 | 1,023.5 | +1 | +0.1% | 443,580 |
| 2021/12/16 | 1,020 | 1,024 | 1,020 | 1,022.5 | -1.5 | -0.1% | 244,930 |
| 2021/12/15 | 1,025.5 | 1,025.5 | 1,023.5 | 1,024 | -1.5 | -0.1% | 427,480 |
| 2021/12/14 | 1,025 | 1,026 | 1,025 | 1,025.5 | +4 | +0.4% | 2,850 |
| 2021/12/13 | 1,023 | 1,023 | 1,021 | 1,021.5 | -1.5 | -0.1% | 1,780 |
| 2021/12/10 | 1,020.5 | 1,023 | 1,020.5 | 1,023 | +2.5 | +0.2% | 114,430 |
| 2021/12/09 | 1,020 | 1,020.5 | 1,020 | 1,020.5 | -3 | -0.3% | 22,780 |
| 2021/12/08 | 1,020.5 | 1,025 | 1,020.5 | 1,023.5 | -1.5 | -0.1% | 11,010 |
| 2021/12/07 | 1,027.5 | 1,027.5 | 1,023.5 | 1,025 | -0.5 | ±0% | 282,530 |
| 2021/12/06 | 1,029.5 | 1,029.5 | 1,025.5 | 1,025.5 | +2 | +0.2% | 5,570 |
| 2021/12/03 | 1,023 | 1,025.5 | 1,023 | 1,023.5 | +0.5 | ±0% | 422,830 |
| 2021/12/02 | 1,025 | 1,025 | 1,022.5 | 1,023 | +2 | +0.2% | 1,880 |
| 2021/12/01 | 1,021.5 | 1,022.5 | 1,020.5 | 1,021 | ±0 | ±0% | 6,880 |
801～
850
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
