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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 799.9 | 799.9 | 797.4 | 798.3 | +1.8 | +0.2% | 5,400 |
| 2024/11/29 | 797.4 | 797.8 | 796.1 | 796.5 | +0.3 | ±0% | 1,920 |
| 2024/11/28 | 797 | 797 | 796.2 | 796.2 | +1.5 | +0.2% | 130 |
| 2024/11/27 | 796.6 | 796.6 | 794.7 | 794.7 | ±0 | ±0% | 2,690 |
| 2024/11/26 | 795.8 | 795.9 | 794.6 | 794.7 | +1.4 | +0.2% | 2,890 |
| 2024/11/25 | 791.4 | 794.8 | 791.4 | 793.3 | +1.9 | +0.2% | 1,510 |
| 2024/11/22 | 793.6 | 793.6 | 791.4 | 791.4 | -1.1 | -0.1% | 1,050 |
| 2024/11/21 | 799.9 | 799.9 | 792.3 | 792.5 | -1.1 | -0.1% | 2,170 |
| 2024/11/20 | 791.5 | 794.8 | 791.5 | 793.6 | +2.1 | +0.3% | 430 |
| 2024/11/19 | 800 | 800 | 791.5 | 791.5 | +1 | +0.1% | 230 |
| 2024/11/18 | 790 | 790.5 | 789.7 | 790.5 | +0.9 | +0.1% | 6,170 |
| 2024/11/15 | 796.8 | 796.8 | 789.6 | 789.6 | -0.9 | -0.1% | 2,480 |
| 2024/11/14 | 796.8 | 796.8 | 790 | 790.5 | -2 | -0.3% | 6,490 |
| 2024/11/13 | 794 | 794 | 791.5 | 792.5 | -2.6 | -0.3% | 7,430 |
| 2024/11/12 | 803.9 | 803.9 | 794.3 | 795.1 | +0.9 | +0.1% | 540 |
| 2024/11/11 | 796.8 | 796.8 | 794.2 | 794.2 | -2.6 | -0.3% | 4,510 |
| 2024/11/08 | 793.9 | 797 | 793.9 | 796.8 | +2.9 | +0.4% | 420 |
| 2024/11/07 | 799.8 | 799.8 | 792.6 | 793.9 | -0.4 | -0.1% | 2,420 |
| 2024/11/06 | 803 | 803 | 790.9 | 794.3 | -10.5 | -1.3% | 100,190 |
| 2024/11/05 | 804.8 | 804.8 | 792.3 | 804.8 | +9.9 | +1.2% | 5,090 |
| 2024/11/01 | 792 | 794.9 | 792 | 794.9 | -0.1 | ±0% | 3,830 |
| 2024/10/31 | 804.9 | 804.9 | 793 | 795 | -2.6 | -0.3% | 39,960 |
| 2024/10/30 | 804.9 | 804.9 | 796 | 797.6 | +0.6 | +0.1% | 2,720 |
| 2024/10/29 | 805.4 | 805.4 | 795.9 | 797 | +0.9 | +0.1% | 1,080 |
| 2024/10/28 | 800 | 800 | 796.1 | 796.1 | -0.9 | -0.1% | 1,280 |
| 2024/10/25 | 804.6 | 804.6 | 797 | 797 | -1.1 | -0.1% | 85,760 |
| 2024/10/24 | 797.3 | 798.1 | 796.3 | 798.1 | +0.8 | +0.1% | 2,820 |
| 2024/10/23 | 797.1 | 804.2 | 797 | 797.3 | -3.5 | -0.4% | 17,860 |
| 2024/10/22 | 813.6 | 813.6 | 800.8 | 800.8 | -4.4 | -0.5% | 17,650 |
| 2024/10/21 | 805 | 805.2 | 804.8 | 805.2 | +0.4 | ±0% | 750 |
| 2024/10/18 | 813.5 | 813.5 | 804.8 | 804.8 | -1.2 | -0.1% | 1,850 |
| 2024/10/17 | 813.7 | 813.7 | 804.9 | 806 | +0.1 | ±0% | 500 |
| 2024/10/16 | 805.7 | 805.9 | 803.5 | 805.9 | +0.6 | +0.1% | 3,280 |
| 2024/10/15 | 805.5 | 805.5 | 802.6 | 805.3 | +2.2 | +0.3% | 620 |
| 2024/10/11 | 815 | 815 | 801.4 | 803.1 | +0.7 | +0.1% | 3,220 |
| 2024/10/10 | 811.8 | 811.8 | 802.4 | 802.4 | -2.1 | -0.3% | 3,260 |
| 2024/10/09 | 807 | 807 | 804.5 | 804.5 | -0.6 | -0.1% | 330 |
| 2024/10/08 | 807 | 807 | 805.1 | 805.1 | -1.9 | -0.2% | 19,990 |
| 2024/10/07 | 809 | 810.5 | 805.5 | 807 | -4.1 | -0.5% | 5,760 |
| 2024/10/04 | 811.9 | 812.2 | 810.8 | 811.1 | -1.8 | -0.2% | 4,250 |
| 2024/10/03 | 819.8 | 819.8 | 812 | 812.9 | -0.9 | -0.1% | 3,010 |
| 2024/10/02 | 817 | 817 | 813.1 | 813.8 | +0.9 | +0.1% | 1,410 |
| 2024/10/01 | 819.8 | 819.8 | 811.9 | 812.9 | -0.9 | -0.1% | 2,380 |
| 2024/09/30 | 817 | 817 | 812.1 | 813.8 | +2.2 | +0.3% | 2,690 |
| 2024/09/27 | 818 | 818 | 811.4 | 811.6 | -3.1 | -0.4% | 930 |
| 2024/09/26 | 813.4 | 814.7 | 812.4 | 814.7 | +1.3 | +0.2% | 510 |
| 2024/09/25 | 813.7 | 814.5 | 813.3 | 813.4 | -0.2 | ±0% | 1,040 |
| 2024/09/24 | 824 | 824 | 812.3 | 813.6 | -1.1 | -0.1% | 990 |
| 2024/09/20 | 817 | 817 | 813.4 | 814.7 | +1.4 | +0.2% | 16,030 |
| 2024/09/19 | 813 | 813.5 | 812 | 813.3 | -0.1 | ±0% | 1,060 |
101～
150
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
