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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 775.6 | 777.8 | 775.6 | 775.8 | -0.2 | ±0% | 14,970 |
| 2025/06/10 | 776.4 | 777.7 | 775.5 | 776 | +0.2 | ±0% | 1,890 |
| 2025/06/09 | 780.8 | 780.8 | 775.8 | 775.8 | -3 | -0.4% | 22,010 |
| 2025/06/06 | 781.4 | 781.4 | 778.8 | 778.8 | -2.1 | -0.3% | 2,220 |
| 2025/06/05 | 784.2 | 784.2 | 780.9 | 780.9 | -4.3 | -0.5% | 1,280 |
| 2025/06/04 | 785.9 | 785.9 | 783.7 | 785.2 | -1.4 | -0.2% | 11,370 |
| 2025/06/03 | 790 | 790 | 784.2 | 786.6 | +3.2 | +0.4% | 15,150 |
| 2025/06/02 | 782.6 | 785 | 782.6 | 783.4 | -0.2 | ±0% | 1,570 |
| 2025/05/30 | 782.6 | 783.8 | 781 | 783.6 | +1 | +0.1% | 1,320 |
| 2025/05/29 | 784.8 | 784.8 | 781.6 | 782.6 | -0.1 | ±0% | 220 |
| 2025/05/28 | 782 | 783.2 | 780.5 | 782.7 | +0.9 | +0.1% | 2,790 |
| 2025/05/27 | 780 | 782.1 | 780 | 781.8 | +1.9 | +0.2% | 17,340 |
| 2025/05/26 | 778 | 780.1 | 778 | 779.9 | -0.5 | -0.1% | 1,430 |
| 2025/05/23 | 780 | 780.8 | 780 | 780.4 | +0.4 | +0.1% | 600 |
| 2025/05/22 | 778.6 | 780 | 778 | 780 | +1.1 | +0.1% | 920 |
| 2025/05/21 | 782.7 | 782.7 | 778.9 | 778.9 | -3.6 | -0.5% | 2,840 |
| 2025/05/20 | 788 | 788 | 780.1 | 782.5 | +2.7 | +0.3% | 1,950 |
| 2025/05/19 | 783.1 | 783.1 | 779 | 779.8 | -3.3 | -0.4% | 540 |
| 2025/05/16 | 781 | 783.1 | 780.8 | 783.1 | +4.1 | +0.5% | 2,450 |
| 2025/05/15 | 781 | 781 | 776.7 | 779 | -2 | -0.3% | 990 |
| 2025/05/14 | 777.7 | 781 | 777.7 | 781 | +1.2 | +0.2% | 2,970 |
| 2025/05/13 | 781 | 781 | 779.8 | 779.8 | -1.1 | -0.1% | 1,510 |
| 2025/05/12 | 782 | 782 | 780.9 | 780.9 | -1.1 | -0.1% | 390 |
| 2025/05/09 | 785.4 | 785.4 | 781.9 | 782 | -2.2 | -0.3% | 2,240 |
| 2025/05/08 | 784.3 | 784.3 | 784.2 | 784.2 | +2.2 | +0.3% | 2,900 |
| 2025/05/07 | 781.5 | 783.2 | 781.5 | 782 | -2.1 | -0.3% | 1,690 |
| 2025/05/02 | 790 | 790 | 784 | 784.1 | -2.2 | -0.3% | 510 |
| 2025/05/01 | 788 | 788 | 784.1 | 786.3 | +2.9 | +0.4% | 60 |
| 2025/04/30 | 794 | 794 | 783.4 | 783.4 | -0.3 | ±0% | 1,450 |
| 2025/04/28 | 794 | 794 | 781.5 | 783.7 | +2.7 | +0.3% | 2,660 |
| 2025/04/25 | 785 | 785 | 780 | 781 | +2.1 | +0.3% | 520 |
| 2025/04/24 | 779 | 779 | 778.9 | 778.9 | -1 | -0.1% | 20 |
| 2025/04/23 | 787.5 | 787.5 | 778.8 | 779.9 | +2.9 | +0.4% | 570 |
| 2025/04/22 | 793 | 793 | 775.3 | 777 | -1 | -0.1% | 1,610 |
| 2025/04/21 | 785 | 785 | 777.1 | 778 | +0.7 | +0.1% | 470 |
| 2025/04/18 | 779.1 | 779.1 | 774.2 | 777.3 | +0.2 | ±0% | 1,250 |
| 2025/04/17 | 784.1 | 784.1 | 777.1 | 777.1 | ±0 | ±0% | 390 |
| 2025/04/16 | 781 | 781 | 777 | 777.1 | +2.9 | +0.4% | 600 |
| 2025/04/15 | 784.8 | 784.8 | 774.2 | 774.2 | +2.2 | +0.3% | 490 |
| 2025/04/14 | 781 | 781 | 769.3 | 772 | +2.6 | +0.3% | 1,120 |
| 2025/04/11 | 782.8 | 782.8 | 769.3 | 769.4 | +1.6 | +0.2% | 22,680 |
| 2025/04/10 | 793.9 | 793.9 | 767.8 | 767.8 | -3 | -0.4% | 284,770 |
| 2025/04/09 | 781 | 781 | 768 | 770.8 | -10.2 | -1.3% | 1,710 |
| 2025/04/08 | 777.9 | 781 | 777.9 | 781 | -4.8 | -0.6% | 74,790 |
| 2025/04/07 | 787 | 787 | 779 | 785.8 | -1.2 | -0.2% | 39,340 |
| 2025/04/04 | 786.2 | 789.5 | 785.6 | 787 | +0.6 | +0.1% | 93,280 |
| 2025/04/03 | 783 | 787.8 | 783 | 786.4 | +2.4 | +0.3% | 32,340 |
| 2025/04/02 | 783.7 | 784 | 783.5 | 784 | -0.8 | -0.1% | 670 |
| 2025/04/01 | 786 | 786 | 783 | 784.8 | +0.8 | +0.1% | 1,100 |
| 2025/03/31 | 782.2 | 784 | 782.2 | 784 | +3.2 | +0.4% | 840 |
51～
100
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
