759
-2.1 (-0.28%)
株価：2025/07/09 15:07
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/10/19 | 771.2 | 771.2 | 767 | 767.5 | -4.2 | -0.5% | 11,710 |
| 2023/10/18 | 773 | 773 | 770.1 | 771.7 | -2.3 | -0.3% | 4,670 |
| 2023/10/17 | 774.3 | 775.5 | 774 | 774 | -3.8 | -0.5% | 3,890 |
| 2023/10/16 | 777 | 779.2 | 776.4 | 777.8 | +0.1 | ±0% | 6,790 |
| 2023/10/13 | 776.9 | 777.7 | 775.5 | 777.7 | -4.1 | -0.5% | 3,050 |
| 2023/10/12 | 780.8 | 781.9 | 779.4 | 781.8 | +4.1 | +0.5% | 98,300 |
| 2023/10/11 | 775 | 777.7 | 775 | 777.7 | -0.1 | ±0% | 9,670 |
| 2023/10/10 | 774.5 | 777.8 | 774.5 | 777.8 | +3.6 | +0.5% | 3,370 |
| 2023/10/06 | 771.8 | 774.4 | 771.8 | 774.2 | -0.3 | ±0% | 2,560 |
| 2023/10/05 | 773.9 | 774.5 | 771.4 | 774.5 | +5.4 | +0.7% | 4,740 |
| 2023/10/04 | 771.1 | 771.2 | 768.8 | 769.1 | -5.2 | -0.7% | 178,140 |
| 2023/10/03 | 776.8 | 776.8 | 774 | 774.3 | -2.7 | -0.3% | 139,830 |
| 2023/10/02 | 776 | 777.2 | 775.2 | 777 | +1.5 | +0.2% | 6,860 |
| 2023/09/29 | 776.1 | 777.3 | 775.1 | 775.5 | -0.6 | -0.1% | 9,480 |
| 2023/09/28 | 779.1 | 779.1 | 775.8 | 776.1 | -4.3 | -0.6% | 8,440 |
| 2023/09/27 | 783.9 | 783.9 | 780.1 | 780.4 | +0.8 | +0.1% | 3,960 |
| 2023/09/26 | 781.5 | 782.1 | 779 | 779.6 | -3.9 | -0.5% | 5,530 |
| 2023/09/25 | 782.5 | 784.4 | 782.5 | 783.5 | +0.6 | +0.1% | 1,430 |
| 2023/09/22 | 783.1 | 783.8 | 781.6 | 782.9 | -2 | -0.3% | 8,850 |
| 2023/09/21 | 786.3 | 786.3 | 783.1 | 784.9 | -1.9 | -0.2% | 57,430 |
| 2023/09/20 | 787 | 787 | 786.3 | 786.8 | -1.4 | -0.2% | 5,830 |
| 2023/09/19 | 790 | 790 | 788.1 | 788.2 | -3 | -0.4% | 8,010 |
| 2023/09/15 | 791 | 792.9 | 790.6 | 791.2 | -1.4 | -0.2% | 570 |
| 2023/09/14 | 793 | 793 | 791.1 | 792.6 | +2.2 | +0.3% | 1,360 |
| 2023/09/13 | 793 | 793 | 790 | 790.4 | -0.5 | -0.1% | 4,230 |
| 2023/09/12 | 791.2 | 791.2 | 790.4 | 790.9 | -0.3 | ±0% | 7,470 |
| 2023/09/11 | 792.5 | 792.5 | 790.1 | 791.2 | -1.5 | -0.2% | 12,380 |
| 2023/09/08 | 791 | 792.7 | 791 | 792.7 | +2 | +0.3% | 5,270 |
| 2023/09/07 | 793.8 | 793.8 | 790.1 | 790.7 | -1.5 | -0.2% | 7,100 |
| 2023/09/06 | 797.4 | 797.4 | 791 | 792.2 | -8.7 | -1.1% | 16,020 |
401～
450
件表示中 / 1786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
