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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/30 | 1,018 | 1,021 | 1,018 | 1,021 | +3.5 | +0.3% | 1,920 |
| 2021/11/29 | 1,020 | 1,020 | 1,017.5 | 1,017.5 | +1.5 | +0.1% | 132,610 |
| 2021/11/26 | 1,014 | 1,017 | 1,013 | 1,016 | +4 | +0.4% | 371,390 |
| 2021/11/25 | 1,009 | 1,013 | 1,009 | 1,012 | ±0 | ±0% | 740 |
| 2021/11/24 | 1,019 | 1,019 | 1,012 | 1,012 | -6 | -0.6% | 2,020 |
| 2021/11/22 | 1,017 | 1,020 | 1,016 | 1,018 | +1 | +0.1% | 5,620 |
| 2021/11/19 | 1,014 | 1,017 | 1,014 | 1,017 | +1 | +0.1% | 710 |
| 2021/11/18 | 1,015 | 1,016 | 1,015 | 1,016 | +3 | +0.3% | 757,970 |
| 2021/11/17 | 1,012 | 1,014 | 1,011 | 1,013 | -2 | -0.2% | 100,990 |
| 2021/11/16 | 1,017 | 1,017 | 1,014 | 1,015 | -2 | -0.2% | 1,218,530 |
| 2021/11/15 | 1,014 | 1,019 | 1,014 | 1,017 | ±0 | ±0% | 848,890 |
| 2021/11/12 | 1,014 | 1,017 | 1,014 | 1,017 | +2 | +0.2% | 6,640 |
| 2021/11/11 | 1,015 | 1,017 | 1,015 | 1,015 | -7 | -0.7% | 1,630 |
| 2021/11/10 | 1,024 | 1,024 | 1,022 | 1,022 | +1 | +0.1% | 450 |
| 2021/11/09 | 1,020 | 1,021 | 1,020 | 1,021 | +1 | +0.1% | 2,510 |
| 2021/11/08 | 1,021 | 1,022 | 1,020 | 1,020 | +3 | +0.3% | 12,940 |
| 2021/11/05 | 1,015 | 1,017 | 1,015 | 1,017 | +5 | +0.5% | 4,470 |
| 2021/11/04 | 1,014 | 1,014 | 1,010 | 1,012 | ±0 | ±0% | 810 |
| 2021/11/02 | 1,013 | 1,013 | 1,008 | 1,012 | +1 | +0.1% | 12,700 |
| 2021/11/01 | 1,013 | 1,013 | 1,008 | 1,011 | ±0 | ±0% | 151,400 |
| 2021/10/29 | 1,013 | 1,013 | 1,010 | 1,011 | -4 | -0.4% | 920 |
| 2021/10/28 | 1,011 | 1,015 | 1,011 | 1,015 | +5 | +0.5% | 680 |
| 2021/10/27 | 1,008 | 1,010 | 1,008 | 1,010 | +3 | +0.3% | 780 |
| 2021/10/26 | 1,009 | 1,009 | 1,007 | 1,007 | ±0 | ±0% | 1,980 |
| 2021/10/25 | 1,002 | 1,008 | 1,002 | 1,007 | +3 | +0.3% | 13,820 |
| 2021/10/22 | 1,007 | 1,007 | 1,003 | 1,004 | -4 | -0.4% | 7,080 |
| 2021/10/21 | 1,009 | 1,009 | 1,006 | 1,008 | +1 | +0.1% | 712,380 |
| 2021/10/20 | 1,010 | 1,010 | 1,006 | 1,007 | -4 | -0.4% | 1,880 |
| 2021/10/19 | 1,012 | 1,012 | 1,010 | 1,011 | +3 | +0.3% | 125,590 |
| 2021/10/18 | 1,014 | 1,014 | 1,008 | 1,008 | -7 | -0.7% | 5,440 |
| 2021/10/15 | 1,017 | 1,017 | 1,014 | 1,015 | +3 | +0.3% | 159,820 |
| 2021/10/14 | 1,009 | 1,012 | 1,009 | 1,012 | +4 | +0.4% | 360 |
| 2021/10/13 | 1,011 | 1,011 | 1,007 | 1,008 | ±0 | ±0% | 11,490 |
| 2021/10/12 | 1,010 | 1,010 | 1,005 | 1,008 | +3 | +0.3% | 208,140 |
| 2021/10/11 | 1,010 | 1,010 | 1,005 | 1,005 | -6 | -0.6% | 2,620 |
| 2021/10/08 | 1,012 | 1,012 | 1,009 | 1,011 | -1 | -0.1% | 103,690 |
901～
950
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
