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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 994 | 994 | 987.6 | 989.2 | +4.6 | +0.5% | 6,610 |
| 2022/03/04 | 983 | 985.2 | 980 | 984.6 | -4.8 | -0.5% | 605,220 |
| 2022/03/03 | 992.7 | 992.7 | 986.4 | 989.4 | -7.1 | -0.7% | 437,060 |
| 2022/03/02 | 995.4 | 996.7 | 995.2 | 996.5 | +10.4 | +1.1% | 103,390 |
| 2022/03/01 | 982.8 | 987.8 | 982.8 | 986.1 | +4.1 | +0.4% | 239,470 |
| 2022/02/28 | 984.3 | 984.3 | 980.3 | 982 | +2.9 | +0.3% | 638,720 |
| 2022/02/25 | 982.3 | 982.3 | 976.6 | 979.1 | -3.8 | -0.4% | 1,220 |
| 2022/02/24 | 978.4 | 982.9 | 974.6 | 982.9 | +2.7 | +0.3% | 681,120 |
| 2022/02/22 | 980.5 | 982.6 | 979.6 | 980.2 | -0.2 | ±0% | 114,090 |
| 2022/02/21 | 982.9 | 982.9 | 979.3 | 980.4 | +3.2 | +0.3% | 2,310 |
| 2022/02/18 | 983.5 | 983.5 | 975.4 | 977.2 | -0.3 | ±0% | 950 |
| 2022/02/17 | 976.9 | 977.5 | 974.7 | 977.5 | +4.1 | +0.4% | 970 |
| 2022/02/16 | 975.5 | 975.5 | 971.6 | 973.4 | -2.2 | -0.2% | 104,690 |
| 2022/02/15 | 977.2 | 977.2 | 975 | 975.6 | -2.9 | -0.3% | 1,350 |
| 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 |
851～
900
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
