788.1
+0.4 (+0.05%)
株価：2025/08/25 12:30
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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 895.6 | 900.5 | 895.6 | 900.2 | +2.2 | +0.2% | 14,490 |
| 2022/05/19 | 899.7 | 899.7 | 897 | 898 | ±0 | ±0% | 350 |
| 2022/05/18 | 901.5 | 901.5 | 898 | 898 | -2.5 | -0.3% | 7,060 |
| 2022/05/17 | 904.6 | 904.6 | 900.1 | 900.5 | -1 | -0.1% | 660 |
| 2022/05/16 | 906.8 | 906.8 | 900.3 | 901.5 | -0.9 | -0.1% | 850 |
| 2022/05/13 | 902.4 | 902.5 | 902 | 902.4 | -0.1 | ±0% | 16,960 |
| 2022/05/12 | 902.9 | 902.9 | 900.5 | 902.5 | +1.3 | +0.1% | 880 |
| 2022/05/11 | 900 | 901.2 | 899.8 | 901.2 | +1.7 | +0.2% | 7,890 |
| 2022/05/10 | 900.8 | 900.8 | 899.3 | 899.5 | +4.9 | +0.5% | 120 |
| 2022/05/09 | 899.3 | 899.3 | 894.4 | 894.6 | -4.2 | -0.5% | 19,380 |
| 2022/05/06 | 900.3 | 900.3 | 897.4 | 898.8 | -2.2 | -0.2% | 3,070 |
| 2022/05/02 | 901 | 903 | 900 | 901 | -7.6 | -0.8% | 1,720 |
| 2022/04/28 | 910 | 910 | 906.4 | 908.6 | -1.8 | -0.2% | 7,940 |
| 2022/04/27 | 911.8 | 911.8 | 910 | 910.4 | +3.6 | +0.4% | 83,090 |
| 2022/04/26 | 910 | 910 | 906 | 906.8 | +2.8 | +0.3% | 13,150 |
| 2022/04/25 | 900.7 | 906.1 | 900.7 | 904 | +0.4 | ±0% | 138,470 |
| 2022/04/22 | 907.8 | 907.8 | 902.1 | 903.6 | -5.4 | -0.6% | 1,650 |
| 2022/04/21 | 912.4 | 912.4 | 907.9 | 909 | +3.1 | +0.3% | 13,780 |
| 2022/04/20 | 910.9 | 910.9 | 905.7 | 905.9 | -5.6 | -0.6% | 54,640 |
| 2022/04/19 | 910.5 | 911.5 | 910.5 | 911.5 | +0.1 | ±0% | 660 |
| 2022/04/18 | 915.2 | 915.2 | 911.4 | 911.4 | -3.6 | -0.4% | 140 |
| 2022/04/15 | 915 | 915 | 915 | 915 | -5.1 | -0.6% | 20 |
| 2022/04/14 | 915.4 | 920.4 | 915.4 | 920.1 | +4.5 | +0.5% | 260 |
| 2022/04/13 | 914.2 | 916.9 | 914.2 | 915.6 | +4.6 | +0.5% | 940 |
| 2022/04/12 | 910.8 | 912.4 | 910.8 | 911 | -3 | -0.3% | 970 |
| 2022/04/11 | 919 | 919.5 | 914 | 914 | -6 | -0.7% | 68,230 |
| 2022/04/08 | 920.1 | 921.7 | 920 | 920 | -3.2 | -0.3% | 1,100 |
| 2022/04/07 | 921.4 | 923.2 | 921.2 | 923.2 | +2.3 | +0.2% | 1,440 |
| 2022/04/06 | 924.9 | 924.9 | 920.1 | 920.9 | -8.3 | -0.9% | 15,210 |
| 2022/04/05 | 925.1 | 929.8 | 925.1 | 929.2 | +2 | +0.2% | 630 |
| 2022/04/04 | 929.3 | 929.3 | 925.5 | 927.2 | -2.3 | -0.2% | 750 |
| 2022/04/01 | 931.8 | 931.8 | 927.6 | 929.5 | -2.1 | -0.2% | 1,580 |
| 2022/03/31 | 928 | 931.9 | 928 | 931.6 | +1.6 | +0.2% | 333,210 |
| 2022/03/30 | 928.2 | 930 | 927.1 | 930 | +5.8 | +0.6% | 46,220 |
| 2022/03/29 | 927.2 | 927.2 | 922.5 | 924.2 | +3.7 | +0.4% | 990 |
| 2022/03/28 | 927 | 927 | 920.5 | 920.5 | -9 | -1% | 36,500 |
| 2022/03/25 | 929.4 | 929.5 | 927.9 | 929.5 | -0.6 | -0.1% | 410 |
| 2022/03/24 | 932.9 | 932.9 | 930 | 930.1 | +1.2 | +0.1% | 970 |
| 2022/03/23 | 931.8 | 931.8 | 927.2 | 928.9 | -1 | -0.1% | 2,410 |
| 2022/03/22 | 934 | 934 | 929 | 929.9 | -6.7 | -0.7% | 5,830 |
| 2022/03/18 | 935.4 | 936.6 | 934.9 | 936.6 | +2.6 | +0.3% | 45,240 |
| 2022/03/17 | 932.2 | 934.3 | 931.4 | 934 | +0.9 | +0.1% | 15,840 |
| 2022/03/16 | 930.4 | 933.1 | 930.4 | 933.1 | +2.7 | +0.3% | 70 |
| 2022/03/15 | 934 | 934 | 929.4 | 930.4 | -6.4 | -0.7% | 13,440 |
| 2022/03/14 | 939 | 939 | 935.4 | 936.8 | -2.5 | -0.3% | 2,920 |
| 2022/03/11 | 942.4 | 942.4 | 939.3 | 939.3 | -4.5 | -0.5% | 13,110 |
| 2022/03/10 | 945.2 | 945.2 | 943.5 | 943.8 | -3.1 | -0.3% | 910 |
| 2022/03/09 | 948.7 | 948.7 | 945.7 | 946.9 | -4.4 | -0.5% | 30,490 |
| 2022/03/08 | 954.5 | 954.5 | 950.8 | 951.3 | -6.2 | -0.6% | 220 |
| 2022/03/07 | 970 | 970 | 956.2 | 957.5 | +0.5 | +0.1% | 210 |
801～
850
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
