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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 812.8 | 814.6 | 810 | 810.1 | -4.5 | -0.6% | 16,640 |
| 2023/12/29 | 815.2 | 815.6 | 814 | 814.6 | -3.5 | -0.4% | 11,460 |
| 2023/12/28 | 816.5 | 818.6 | 816 | 818.1 | +4.1 | +0.5% | 8,430 |
| 2023/12/27 | 812.5 | 814.5 | 812.5 | 814 | +1 | +0.1% | 145,750 |
| 2023/12/26 | 813 | 816.6 | 813 | 813 | -3 | -0.4% | 17,570 |
| 2023/12/25 | 842.5 | 842.5 | 813.1 | 816 | +3.5 | +0.4% | 15,440 |
| 2023/12/22 | 812.5 | 816.3 | 812.1 | 812.5 | -1.1 | -0.1% | 30,230 |
| 2023/12/21 | 812.3 | 815.8 | 812.3 | 813.6 | +2.3 | +0.3% | 15,970 |
| 2023/12/20 | 809.9 | 814.5 | 809.9 | 811.3 | +3.1 | +0.4% | 3,590 |
| 2023/12/19 | 812.5 | 812.5 | 808 | 808.2 | -4.1 | -0.5% | 22,320 |
| 2023/12/18 | 808.3 | 812.3 | 808.3 | 812.3 | +2.3 | +0.3% | 11,090 |
| 2023/12/15 | 810 | 810 | 807.4 | 810 | +1.2 | +0.1% | 24,820 |
| 2023/12/14 | 804.8 | 809.5 | 804.8 | 808.8 | +10.2 | +1.3% | 13,010 |
| 2023/12/13 | 798.5 | 800 | 798.5 | 798.6 | -1 | -0.1% | 2,600 |
| 2023/12/12 | 800.1 | 800.1 | 797 | 799.6 | -3.3 | -0.4% | 8,890 |
| 2023/12/11 | 799.9 | 802.9 | 796.7 | 802.9 | +0.3 | ±0% | 27,640 |
| 2023/12/08 | 802.9 | 803 | 800.7 | 802.6 | +1.1 | +0.1% | 4,130 |
| 2023/12/07 | 800 | 803 | 800 | 801.5 | +1.5 | +0.2% | 4,390 |
| 2023/12/06 | 800 | 800.2 | 798 | 800 | +0.1 | ±0% | 3,570 |
| 2023/12/05 | 797 | 799.9 | 794.6 | 799.9 | -0.1 | ±0% | 8,170 |
| 2023/12/04 | 806 | 806 | 794.6 | 800 | +8.4 | +1.1% | 18,550 |
| 2023/12/01 | 796 | 796 | 791 | 791.6 | -1.9 | -0.2% | 75,400 |
| 2023/11/30 | 792.8 | 793.6 | 792 | 793.5 | +0.7 | +0.1% | 3,150 |
| 2023/11/29 | 796.9 | 796.9 | 790 | 792.8 | +4.2 | +0.5% | 5,060 |
| 2023/11/28 | 789.9 | 790.2 | 786.5 | 788.6 | +4.2 | +0.5% | 6,180 |
| 2023/11/27 | 786.4 | 786.4 | 783 | 784.4 | -6.4 | -0.8% | 4,290 |
| 2023/11/24 | 790.3 | 790.8 | 785 | 790.8 | +3.5 | +0.4% | 110,000 |
| 2023/11/22 | 789.3 | 789.3 | 785.6 | 787.3 | -1.4 | -0.2% | 5,970 |
| 2023/11/21 | 788.7 | 788.7 | 786.4 | 788.7 | +3.2 | +0.4% | 12,900 |
| 2023/11/20 | 791.7 | 791.7 | 785.5 | 785.5 | -2 | -0.3% | 11,170 |
| 2023/11/17 | 785 | 787.5 | 785 | 787.5 | +4 | +0.5% | 165,370 |
| 2023/11/16 | 785.1 | 785.1 | 782.6 | 783.5 | -3.3 | -0.4% | 4,230 |
| 2023/11/15 | 788.2 | 788.2 | 785.4 | 786.8 | +6.3 | +0.8% | 9,190 |
| 2023/11/14 | 780.3 | 780.6 | 778.8 | 780.5 | +3.5 | +0.5% | 4,570 |
| 2023/11/13 | 780.8 | 780.8 | 777 | 777 | -3.6 | -0.5% | 11,610 |
| 2023/11/10 | 782 | 782 | 779 | 780.6 | -4.3 | -0.5% | 18,460 |
| 2023/11/09 | 787 | 787 | 783.6 | 784.9 | +2.4 | +0.3% | 17,940 |
| 2023/11/08 | 783.8 | 783.8 | 780.3 | 782.5 | +3.5 | +0.4% | 9,880 |
| 2023/11/07 | 780.5 | 780.5 | 778.3 | 779 | -3 | -0.4% | 11,460 |
| 2023/11/06 | 779.2 | 782.1 | 779 | 782 | +4.3 | +0.6% | 18,880 |
| 2023/11/02 | 774.9 | 777.8 | 774.9 | 777.7 | +6.9 | +0.9% | 7,800 |
| 2023/11/01 | 772.9 | 772.9 | 769.9 | 770.8 | -0.6 | -0.1% | 5,840 |
| 2023/10/31 | 773.4 | 773.4 | 770.4 | 771.4 | -0.9 | -0.1% | 1,230 |
| 2023/10/30 | 774.2 | 774.2 | 769.9 | 772.3 | +0.3 | ±0% | 5,480 |
| 2023/10/27 | 772.6 | 772.6 | 771.6 | 772 | +3.9 | +0.5% | 22,170 |
| 2023/10/26 | 770.1 | 770.1 | 767.6 | 768.1 | -4.8 | -0.6% | 10,860 |
| 2023/10/25 | 769.1 | 772.9 | 769.1 | 772.9 | +2.5 | +0.3% | 1,740 |
| 2023/10/24 | 771.4 | 771.4 | 769.3 | 770.4 | +3.1 | +0.4% | 8,910 |
| 2023/10/23 | 767.7 | 784 | 766.2 | 767.3 | -1.2 | -0.2% | 7,070 |
| 2023/10/20 | 765.4 | 768.8 | 765.4 | 768.5 | +1 | +0.1% | 7,630 |
401～
450
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
