758.6
-1.7 (-0.22%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 755.6 | 758.5 | 755.6 | 758.4 | -1.8 | -0.2% | 19,970 |
| 2025/01/10 | 762.7 | 762.7 | 760.2 | 760.2 | -2.5 | -0.3% | 7,460 |
| 2025/01/09 | 764 | 764.5 | 761.6 | 762.7 | -0.3 | ±0% | 18,500 |
| 2025/01/08 | 765.3 | 765.3 | 762.8 | 763 | -2.9 | -0.4% | 3,340 |
| 2025/01/07 | 769.9 | 769.9 | 764.4 | 765.9 | +0.6 | +0.1% | 6,890 |
| 2025/01/06 | 769.8 | 769.8 | 763 | 765.3 | +2.1 | +0.3% | 13,120 |
| 2024/12/30 | 768 | 768 | 763 | 763.2 | -4.7 | -0.6% | 10,670 |
| 2024/12/27 | 767 | 768 | 765.7 | 767.9 | +0.9 | +0.1% | 3,210 |
| 2024/12/26 | 767.7 | 767.7 | 764.7 | 767 | +1 | +0.1% | 12,750 |
| 2024/12/25 | 765.1 | 768 | 765.1 | 766 | -1.4 | -0.2% | 4,380 |
| 2024/12/24 | 766 | 768.1 | 766 | 767.4 | -2 | -0.3% | 6,340 |
| 2024/12/23 | 767 | 769.7 | 767 | 769.4 | +2.6 | +0.3% | 17,000 |
| 2024/12/20 | 766 | 768.7 | 766 | 766.8 | -0.4 | -0.1% | 38,090 |
| 2024/12/19 | 766 | 769.6 | 766 | 767.2 | -6 | -0.8% | 22,960 |
| 2024/12/18 | 771.4 | 773.4 | 771.4 | 773.2 | +0.1 | ±0% | 6,110 |
| 2024/12/17 | 771.3 | 773.6 | 771.2 | 773.1 | -1 | -0.1% | 9,530 |
| 2024/12/16 | 775 | 775 | 771.5 | 774.1 | -1.3 | -0.2% | 8,880 |
| 2024/12/13 | 777.5 | 777.5 | 775.1 | 775.4 | -3.8 | -0.5% | 540 |
| 2024/12/12 | 779.2 | 781 | 777 | 779.2 | +1.2 | +0.2% | 10,630 |
| 2024/12/11 | 780.7 | 780.7 | 777.2 | 778 | -1.1 | -0.1% | 3,010 |
| 2024/12/10 | 779 | 780.5 | 779 | 779.1 | -3 | -0.4% | 1,150 |
| 2024/12/09 | 779.8 | 782.1 | 779.8 | 782.1 | +1.1 | +0.1% | 100,600 |
| 2024/12/06 | 778.5 | 781 | 778.5 | 781 | +0.7 | +0.1% | 3,600 |
| 2024/12/05 | 776 | 780.3 | 776 | 780.3 | +3.4 | +0.4% | 5,590 |
| 2024/12/04 | 778 | 779.3 | 776.9 | 776.9 | -3.5 | -0.4% | 12,380 |
| 2024/12/03 | 781.6 | 781.6 | 778 | 780.4 | +1.1 | +0.1% | 6,490 |
| 2024/12/02 | 784 | 784 | 777.3 | 779.3 | +0.4 | +0.1% | 9,830 |
| 2024/11/29 | 774.7 | 778.9 | 774.7 | 778.9 | +1.8 | +0.2% | 3,010 |
| 2024/11/28 | 778 | 778 | 773.4 | 777.1 | +2.1 | +0.3% | 28,080 |
| 2024/11/27 | 775 | 775.3 | 773.1 | 775 | ±0 | ±0% | 8,020 |
| 2024/11/26 | 774.9 | 775 | 774 | 775 | +1.6 | +0.2% | 2,640 |
| 2024/11/25 | 771 | 773.4 | 771 | 773.4 | +4.5 | +0.6% | 17,890 |
| 2024/11/22 | 771.5 | 771.5 | 768.8 | 768.9 | -1.8 | -0.2% | 1,360 |
| 2024/11/21 | 771.5 | 771.5 | 768.7 | 770.7 | +1.4 | +0.2% | 7,110 |
| 2024/11/20 | 772.5 | 772.5 | 768.9 | 769.3 | -1.5 | -0.2% | 7,470 |
| 2024/11/19 | 771.2 | 771.3 | 768.9 | 770.8 | -0.4 | -0.1% | 820 |
| 2024/11/18 | 769.9 | 771.2 | 769 | 771.2 | +1.3 | +0.2% | 2,100 |
| 2024/11/15 | 771.4 | 771.4 | 767.1 | 769.9 | +2 | +0.3% | 10,950 |
| 2024/11/14 | 766.5 | 768.7 | 765 | 767.9 | -0.4 | -0.1% | 3,220 |
| 2024/11/13 | 769.4 | 769.4 | 767.1 | 768.3 | -3.6 | -0.5% | 7,170 |
| 2024/11/12 | 771.9 | 771.9 | 771 | 771.9 | +2.4 | +0.3% | 1,300 |
| 2024/11/11 | 770.8 | 771.6 | 769.5 | 769.5 | -1.3 | -0.2% | 3,550 |
| 2024/11/08 | 771.5 | 771.5 | 768.6 | 770.8 | +2 | +0.3% | 15,330 |
| 2024/11/07 | 765.1 | 768.8 | 765.1 | 768.8 | -1 | -0.1% | 22,060 |
| 2024/11/06 | 773.5 | 773.5 | 767 | 769.8 | -1.6 | -0.2% | 6,450 |
| 2024/11/05 | 770.2 | 772.3 | 770 | 771.4 | +0.6 | +0.1% | 9,350 |
| 2024/11/01 | 770.8 | 773.4 | 770.1 | 770.8 | -0.3 | ±0% | 3,580 |
| 2024/10/31 | 772.9 | 772.9 | 769.2 | 771.1 | -4 | -0.5% | 4,710 |
| 2024/10/30 | 775 | 775.1 | 772.6 | 775.1 | +0.1 | ±0% | 9,020 |
| 2024/10/29 | 774.1 | 775 | 772.6 | 775 | +1.4 | +0.2% | 3,650 |
151～
200
件表示中 / 1816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
