784.1
-2.2 (-0.28%)
株価：2025/05/02 15:00
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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 866 | 867.5 | 866 | 866.4 | +5.3 | +0.6% | 5,700 |
| 2023/02/01 | 860.5 | 863.3 | 860.5 | 861.1 | +0.3 | ±0% | 2,510 |
| 2023/01/31 | 862 | 862 | 860.8 | 860.8 | -1.7 | -0.2% | 310 |
| 2023/01/30 | 877.5 | 877.5 | 862 | 862.5 | ±0 | ±0% | 590 |
| 2023/01/27 | 863.8 | 863.8 | 862.5 | 862.5 | -2.2 | -0.3% | 3,420 |
| 2023/01/26 | 861.4 | 864.7 | 861.4 | 864.7 | +3.6 | +0.4% | 79,620 |
| 2023/01/25 | 861.1 | 861.1 | 861.1 | 861.1 | ±0 | ±0% | 30 |
| 2023/01/24 | 863.2 | 863.2 | 860.1 | 861.1 | -1.6 | -0.2% | 1,890 |
| 2023/01/23 | 864 | 864 | 861.5 | 862.7 | -0.3 | ±0% | 400 |
| 2023/01/20 | 864.9 | 865.2 | 863 | 863 | -1.9 | -0.2% | 150 |
| 2023/01/19 | 865.9 | 867 | 863.9 | 864.9 | +5.6 | +0.7% | 2,660 |
| 2023/01/18 | 859.2 | 862.4 | 859.2 | 859.3 | +0.2 | ±0% | 40 |
| 2023/01/17 | 859.8 | 859.8 | 858.8 | 859.1 | -1.7 | -0.2% | 3,110 |
| 2023/01/16 | 864.3 | 864.3 | 860.7 | 860.8 | -0.5 | -0.1% | 1,430 |
| 2023/01/13 | 861.2 | 861.9 | 860.5 | 861.3 | +3.6 | +0.4% | 3,290 |
| 2023/01/12 | 860.7 | 860.7 | 856.6 | 857.7 | +2.2 | +0.3% | 1,960 |
| 2023/01/11 | 856.5 | 856.5 | 854.6 | 855.5 | -0.8 | -0.1% | 1,840 |
| 2023/01/10 | 864.9 | 864.9 | 854.9 | 856.3 | +6.4 | +0.8% | 2,470 |
| 2023/01/06 | 862.1 | 862.1 | 848.8 | 849.9 | -5.2 | -0.6% | 1,430 |
| 2023/01/05 | 857.3 | 882 | 848.7 | 855.1 | +5.6 | +0.7% | 82,690 |
| 2023/01/04 | 846 | 849.5 | 846 | 849.5 | +3.5 | +0.4% | 5,630 |
| 2022/12/30 | 848.6 | 848.6 | 845.8 | 846 | +1.4 | +0.2% | 2,740 |
| 2022/12/29 | 846.5 | 846.7 | 844.6 | 844.6 | -2.1 | -0.2% | 1,070 |
| 2022/12/28 | 847 | 847.1 | 846.3 | 846.7 | -2 | -0.2% | 530 |
| 2022/12/27 | 856.3 | 856.3 | 848.7 | 848.7 | -2.8 | -0.3% | 2,290 |
| 2022/12/26 | 850.4 | 851.5 | 850.1 | 851.5 | -0.7 | -0.1% | 370 |
| 2022/12/23 | 854.5 | 854.5 | 850.2 | 852.2 | -0.8 | -0.1% | 1,840 |
| 2022/12/22 | 856.7 | 856.7 | 852.8 | 853 | +1.8 | +0.2% | 1,330 |
| 2022/12/21 | 854.9 | 854.9 | 850 | 851.2 | -0.4 | ±0% | 1,260 |
| 2022/12/20 | 851.1 | 854.3 | 850 | 851.6 | -6.1 | -0.7% | 2,720 |
| 2022/12/19 | 856 | 857.8 | 855.6 | 857.7 | -0.4 | ±0% | 2,590 |
| 2022/12/16 | 861 | 861 | 855.7 | 858.1 | +0.4 | ±0% | 6,090 |
| 2022/12/15 | 858.8 | 858.8 | 857.7 | 857.7 | -1.1 | -0.1% | 870 |
| 2022/12/14 | 855 | 858.9 | 855 | 858.8 | +5.8 | +0.7% | 6,120 |
| 2022/12/13 | 853.2 | 853.9 | 853 | 853 | -2.3 | -0.3% | 3,990 |
| 2022/12/12 | 856.7 | 856.7 | 853.5 | 855.3 | -2.5 | -0.3% | 4,540 |
| 2022/12/09 | 855 | 857.8 | 855 | 857.8 | +2.8 | +0.3% | 1,420 |
| 2022/12/08 | 860.4 | 860.4 | 855 | 855 | +0.2 | ±0% | 4,880 |
| 2022/12/07 | 855.2 | 855.2 | 854.4 | 854.8 | +2 | +0.2% | 1,710 |
| 2022/12/06 | 854 | 854 | 850 | 852.8 | -9.7 | -1.1% | 4,300 |
| 2022/12/05 | 862.7 | 862.7 | 861.3 | 862.5 | +1.2 | +0.1% | 7,060 |
| 2022/12/02 | 860 | 862 | 859.6 | 861.3 | +2.4 | +0.3% | 2,370 |
| 2022/12/01 | 857.1 | 859 | 857.1 | 858.9 | +4.7 | +0.6% | 840 |
| 2022/11/30 | 853 | 854.2 | 852.5 | 854.2 | +1.2 | +0.1% | 114,560 |
| 2022/11/29 | 854.7 | 854.7 | 851.9 | 853 | -2.3 | -0.3% | 2,230 |
| 2022/11/28 | 869.9 | 869.9 | 854.2 | 855.3 | -1.7 | -0.2% | 4,010 |
| 2022/11/25 | 856.1 | 857 | 855 | 857 | +1.2 | +0.1% | 1,520 |
| 2022/11/24 | 853 | 856 | 853 | 855.8 | +5.8 | +0.7% | 2,120 |
| 2022/11/22 | 851.8 | 851.8 | 850 | 850 | -1 | -0.1% | 180 |
| 2022/11/21 | 849.9 | 851.4 | 849.9 | 851 | -0.8 | -0.1% | 1,450 |
551～
600
件表示中 / 1428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
