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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 915.3 | 915.3 | 913 | 913.7 | -1.6 | -0.2% | 4,010 |
| 2022/05/20 | 917.8 | 917.8 | 914.1 | 915.3 | +3.8 | +0.4% | 178,450 |
| 2022/05/19 | 910.7 | 913.4 | 909.2 | 911.5 | +3.5 | +0.4% | 3,630 |
| 2022/05/18 | 906.1 | 910.4 | 906.1 | 908 | -4.8 | -0.5% | 250,830 |
| 2022/05/17 | 914.1 | 915.3 | 912.8 | 912.8 | -3.1 | -0.3% | 1,270 |
| 2022/05/16 | 914.3 | 915.9 | 914 | 915.9 | -2 | -0.2% | 2,240 |
| 2022/05/13 | 920 | 920 | 917.3 | 917.9 | +2.2 | +0.2% | 6,580 |
| 2022/05/12 | 914.8 | 915.7 | 913.3 | 915.7 | +4.8 | +0.5% | 1,480 |
| 2022/05/11 | 912.9 | 912.9 | 909.2 | 910.9 | +4 | +0.4% | 284,860 |
| 2022/05/10 | 904.9 | 908.4 | 902.9 | 906.9 | +4.9 | +0.5% | 9,300 |
| 2022/05/09 | 905 | 905 | 899.9 | 902 | -5.4 | -0.6% | 303,180 |
| 2022/05/06 | 909.2 | 909.2 | 905.6 | 907.4 | -5.7 | -0.6% | 3,770 |
| 2022/05/02 | 920 | 920 | 913.1 | 913.1 | -9.3 | -1% | 24,150 |
| 2022/04/28 | 929.5 | 929.5 | 922.4 | 922.4 | -2.6 | -0.3% | 14,330 |
| 2022/04/27 | 923.9 | 926.6 | 923.9 | 925 | +4 | +0.4% | 201,350 |
| 2022/04/26 | 924.9 | 924.9 | 921 | 921 | +2.2 | +0.2% | 105,530 |
| 2022/04/25 | 918.4 | 920 | 916.4 | 918.8 | -3 | -0.3% | 324,430 |
| 2022/04/22 | 919 | 924.9 | 914.7 | 921.8 | +0.9 | +0.1% | 47,400 |
| 2022/04/21 | 923.5 | 923.5 | 919 | 920.9 | +3.9 | +0.4% | 417,850 |
| 2022/04/20 | 917.5 | 918 | 915.1 | 917 | -6.1 | -0.7% | 2,650 |
| 2022/04/19 | 920.9 | 924 | 920.9 | 923.1 | +0.7 | +0.1% | 8,000 |
| 2022/04/18 | 921.2 | 922.6 | 920.2 | 922.4 | -2.4 | -0.3% | 5,450 |
| 2022/04/15 | 934.9 | 934.9 | 924.7 | 924.8 | -4.2 | -0.5% | 950 |
| 2022/04/14 | 934.9 | 934.9 | 929 | 929 | +0.7 | +0.1% | 940 |
| 2022/04/13 | 930 | 930 | 926.8 | 928.3 | +5.7 | +0.6% | 349,470 |
| 2022/04/12 | 924.1 | 924.1 | 920.8 | 922.6 | -3.5 | -0.4% | 105,500 |
| 2022/04/11 | 933.2 | 933.2 | 925.5 | 926.1 | -7.9 | -0.8% | 389,680 |
| 2022/04/08 | 936.3 | 936.3 | 933.5 | 934 | -1.9 | -0.2% | 2,680 |
| 2022/04/07 | 935.6 | 938 | 935.6 | 935.9 | +0.3 | ±0% | 280 |
| 2022/04/06 | 940.7 | 940.7 | 934.6 | 935.6 | -9.5 | -1% | 2,990 |
| 2022/04/05 | 948.7 | 948.7 | 945.1 | 945.1 | -0.2 | ±0% | 790 |
| 2022/04/04 | 946.1 | 946.1 | 943.9 | 945.3 | -0.5 | -0.1% | 11,860 |
| 2022/04/01 | 948.9 | 948.9 | 943.5 | 945.8 | +1 | +0.1% | 9,680 |
| 2022/03/31 | 946.7 | 946.7 | 943 | 944.8 | -0.7 | -0.1% | 3,104,250 |
| 2022/03/30 | 945.2 | 946.2 | 944.1 | 945.5 | +3.8 | +0.4% | 1,540 |
| 2022/03/29 | 945.9 | 945.9 | 941.7 | 941.7 | +3.4 | +0.4% | 590 |
| 2022/03/28 | 942.7 | 943.6 | 938.2 | 938.3 | -8.7 | -0.9% | 6,350 |
| 2022/03/25 | 947.2 | 947.2 | 946.7 | 947 | -3 | -0.3% | 820 |
| 2022/03/24 | 947.5 | 950 | 947.5 | 950 | +5.4 | +0.6% | 330 |
| 2022/03/23 | 947.1 | 947.1 | 943.5 | 944.6 | -4.1 | -0.4% | 4,280 |
| 2022/03/22 | 953.7 | 953.7 | 948.2 | 948.7 | -9 | -0.9% | 1,529,230 |
| 2022/03/18 | 960.4 | 960.4 | 957.7 | 957.7 | -0.5 | -0.1% | 690 |
| 2022/03/17 | 958 | 959.4 | 956 | 958.2 | +0.1 | ±0% | 101,340 |
| 2022/03/16 | 962.3 | 962.3 | 958.1 | 958.1 | -0.2 | ±0% | 39,740 |
| 2022/03/15 | 960.8 | 960.8 | 958 | 958.3 | -6.8 | -0.7% | 1,380 |
| 2022/03/14 | 968.5 | 968.5 | 964.1 | 965.1 | -1.4 | -0.1% | 261,410 |
| 2022/03/11 | 968.4 | 968.4 | 966.5 | 966.5 | -5.4 | -0.6% | 1,690 |
| 2022/03/10 | 974.4 | 974.4 | 970 | 971.9 | -6.7 | -0.7% | 3,140 |
| 2022/03/09 | 979.6 | 979.6 | 975.1 | 978.6 | -3.5 | -0.4% | 1,017,560 |
| 2022/03/08 | 980 | 984.4 | 980 | 982.1 | -7.1 | -0.7% | 5,760 |
801～
850
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
