757.1
+2 (+0.26%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/09/05 | 807.8 | 807.8 | 800.9 | 800.9 | -3.3 | -0.4% | 4,360 |
| 2023/09/04 | 800.1 | 804.2 | 800.1 | 804.2 | -3.3 | -0.4% | 13,630 |
| 2023/09/01 | 810 | 811.6 | 807.5 | 807.5 | -0.7 | -0.1% | 4,000 |
| 2023/08/31 | 805.4 | 808.2 | 804.7 | 808.2 | +2.8 | +0.3% | 5,010 |
| 2023/08/30 | 803 | 806 | 803 | 805.4 | +2.9 | +0.4% | 1,210 |
| 2023/08/29 | 805.4 | 805.8 | 802.5 | 802.5 | -1.2 | -0.1% | 4,180 |
| 2023/08/28 | 805.8 | 805.8 | 801.8 | 803.7 | -0.3 | ±0% | 9,170 |
| 2023/08/25 | 802.8 | 804.4 | 802.8 | 804 | -1.8 | -0.2% | 3,120 |
| 2023/08/24 | 802.5 | 805.9 | 802.5 | 805.8 | +7.6 | +1% | 5,050 |
| 2023/08/23 | 797.4 | 800 | 797.4 | 798.2 | +0.9 | +0.1% | 690 |
| 2023/08/22 | 798.5 | 798.5 | 796 | 797.3 | -3.7 | -0.5% | 5,310 |
| 2023/08/21 | 802 | 802 | 799 | 801 | -0.4 | ±0% | 70,510 |
| 2023/08/18 | 800.8 | 801.5 | 798.4 | 801.4 | +0.9 | +0.1% | 8,950 |
| 2023/08/17 | 802 | 802 | 798.3 | 800.5 | -0.6 | -0.1% | 11,340 |
| 2023/08/16 | 802.4 | 802.4 | 801 | 801.1 | -2 | -0.2% | 4,440 |
| 2023/08/15 | 804.8 | 805 | 802.5 | 803.1 | -1.9 | -0.2% | 7,380 |
| 2023/08/14 | 806 | 806 | 803 | 805 | -7.8 | -1% | 18,770 |
| 2023/08/10 | 813.1 | 813.1 | 810 | 812.8 | -0.2 | ±0% | 73,570 |
| 2023/08/09 | 811.8 | 813 | 810.2 | 813 | +2.1 | +0.3% | 60,890 |
| 2023/08/08 | 811.5 | 811.5 | 808 | 810.9 | +1.7 | +0.2% | 60,630 |
| 2023/08/07 | 811.8 | 811.8 | 809.2 | 809.2 | +3.2 | +0.4% | 126,440 |
| 2023/08/04 | 808.4 | 808.4 | 804.2 | 806 | -1.1 | -0.1% | 18,460 |
| 2023/08/03 | 809 | 809 | 807 | 807.1 | -2.5 | -0.3% | 53,890 |
| 2023/08/02 | 812.6 | 812.6 | 809.6 | 809.6 | -5.4 | -0.7% | 3,620 |
| 2023/08/01 | 814.9 | 815 | 811.8 | 815 | +1 | +0.1% | 3,450 |
| 2023/07/31 | 813 | 814 | 811.5 | 814 | +2.7 | +0.3% | 51,410 |
| 2023/07/28 | 811.8 | 813.4 | 809.3 | 811.3 | -4.9 | -0.6% | 54,820 |
| 2023/07/27 | 818.4 | 818.4 | 815.1 | 816.2 | +0.5 | +0.1% | 66,000 |
| 2023/07/26 | 815.8 | 815.8 | 813.5 | 815.7 | -0.1 | ±0% | 3,740 |
| 2023/07/25 | 815 | 816.8 | 815 | 815.8 | +0.8 | +0.1% | 2,340 |
| 2023/07/24 | 815.9 | 816.2 | 815 | 815 | -1.4 | -0.2% | 3,200 |
| 2023/07/21 | 817.4 | 817.4 | 815.8 | 816.4 | -2.6 | -0.3% | 8,190 |
| 2023/07/20 | 819.6 | 819.7 | 817.6 | 819 | +1.3 | +0.2% | 6,750 |
401～
450
件表示中 / 1753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
