787.7
-1.4 (-0.18%)
株価：2025/08/22 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ ブルームバーグ米国投資適格社債（１－１０年）インデの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 836 | 836 | 833 | 834.1 | -2.5 | -0.3% | 3,220 |
| 2023/05/25 | 838 | 838 | 836.6 | 836.6 | -2.2 | -0.3% | 2,030 |
| 2023/05/24 | 839.3 | 839.3 | 837.7 | 838.8 | ±0 | ±0% | 1,240 |
| 2023/05/23 | 836.6 | 839.1 | 836.5 | 838.8 | +0.1 | ±0% | 1,880 |
| 2023/05/22 | 839.5 | 839.7 | 838.7 | 838.7 | -1.3 | -0.2% | 1,310 |
| 2023/05/19 | 841.9 | 841.9 | 839.1 | 840 | -3.1 | -0.4% | 1,560 |
| 2023/05/18 | 845.3 | 845.3 | 842.9 | 843.1 | -1.4 | -0.2% | 1,370 |
| 2023/05/17 | 846.1 | 846.1 | 844.1 | 844.5 | -2.5 | -0.3% | 1,280 |
| 2023/05/16 | 846 | 847 | 846 | 847 | -0.7 | -0.1% | 1,890 |
| 2023/05/15 | 848 | 848.3 | 846.4 | 847.7 | -3.5 | -0.4% | 2,230 |
| 2023/05/12 | 849.9 | 851.4 | 849.3 | 851.2 | +1.5 | +0.2% | 360 |
| 2023/05/11 | 849.3 | 849.7 | 847.6 | 849.7 | +3.8 | +0.4% | 1,170 |
| 2023/05/10 | 846.7 | 846.7 | 845.9 | 845.9 | -0.8 | -0.1% | 320 |
| 2023/05/09 | 848 | 848 | 846.7 | 846.7 | -3.8 | -0.4% | 1,540 |
| 2023/05/08 | 852 | 852 | 850.5 | 850.5 | +3.7 | +0.4% | 430 |
| 2023/05/02 | 848 | 848.4 | 845 | 846.8 | -2.6 | -0.3% | 1,550 |
| 2023/05/01 | 851.7 | 851.7 | 848 | 849.4 | +0.9 | +0.1% | 540 |
| 2023/04/28 | 851.8 | 851.8 | 848 | 848.5 | -2.4 | -0.3% | 4,310 |
| 2023/04/27 | 852.9 | 852.9 | 849.6 | 850.9 | -1.1 | -0.1% | 6,290 |
| 2023/04/26 | 851 | 852.1 | 849.2 | 852 | +1.7 | +0.2% | 970 |
| 2023/04/25 | 850 | 850.3 | 850 | 850.3 | +3.1 | +0.4% | 950 |
| 2023/04/24 | 848.5 | 848.5 | 847.1 | 847.2 | -0.7 | -0.1% | 370 |
| 2023/04/21 | 849.1 | 849.1 | 847.9 | 847.9 | +2.2 | +0.3% | 110 |
| 2023/04/20 | 845.7 | 845.7 | 845.6 | 845.7 | -1.3 | -0.2% | 80 |
| 2023/04/19 | 848.3 | 848.3 | 846 | 847 | +0.6 | +0.1% | 390 |
| 2023/04/18 | 847 | 847 | 844.2 | 846.4 | -1.6 | -0.2% | 3,300 |
| 2023/04/17 | 850.8 | 850.8 | 848 | 848 | -3.4 | -0.4% | 580 |
| 2023/04/14 | 849.6 | 851.9 | 849.6 | 851.4 | +0.1 | ±0% | 1,260 |
| 2023/04/13 | 852.9 | 852.9 | 849.6 | 851.3 | +1.5 | +0.2% | 450 |
| 2023/04/12 | 852.6 | 852.6 | 849 | 849.8 | +1.5 | +0.2% | 360 |
| 2023/04/11 | 847.8 | 848.4 | 847.5 | 848.3 | -3.7 | -0.4% | 45,360 |
| 2023/04/10 | 849.1 | 853.5 | 849.1 | 852 | -0.2 | ±0% | 1,150 |
| 2023/04/07 | 852.2 | 852.2 | 852.2 | 852.2 | -2.8 | -0.3% | 80 |
| 2023/04/06 | 855 | 855 | 852.6 | 855 | +3.6 | +0.4% | 31,720 |
| 2023/04/05 | 850.8 | 853.5 | 850.8 | 851.4 | +2.1 | +0.2% | 250 |
| 2023/04/04 | 850 | 850 | 849 | 849.3 | +2.3 | +0.3% | 2,350 |
| 2023/04/03 | 848.2 | 848.2 | 845 | 847 | +2 | +0.2% | 410 |
| 2023/03/31 | 844.7 | 845 | 842.5 | 845 | +1.4 | +0.2% | 2,050 |
| 2023/03/30 | 841 | 843.6 | 841 | 843.6 | +0.9 | +0.1% | 190 |
| 2023/03/29 | 841 | 842.7 | 841 | 842.7 | -2.9 | -0.3% | 270 |
| 2023/03/28 | 845.7 | 845.7 | 844 | 845.6 | -4.2 | -0.5% | 630 |
| 2023/03/27 | 850 | 850.3 | 848.3 | 849.8 | -0.1 | ±0% | 840 |
| 2023/03/24 | 849.9 | 849.9 | 848.3 | 849.9 | +1.9 | +0.2% | 550 |
| 2023/03/23 | 845 | 848.4 | 844.9 | 848 | +6.7 | +0.8% | 58,630 |
| 2023/03/22 | 842.3 | 842.3 | 839.6 | 841.3 | +1.5 | +0.2% | 1,300 |
| 2023/03/20 | 840.8 | 841.3 | 837.6 | 839.8 | +1.5 | +0.2% | 85,120 |
| 2023/03/17 | 839 | 839 | 837 | 838.3 | -3.5 | -0.4% | 460 |
| 2023/03/16 | 841.9 | 845.3 | 840.7 | 841.8 | +3.3 | +0.4% | 2,460 |
| 2023/03/15 | 840 | 840 | 837.6 | 838.5 | -0.5 | -0.1% | 330 |
| 2023/03/14 | 847 | 847 | 839 | 839 | +0.2 | ±0% | 31,230 |
551～
600
件表示中 / 1504件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
