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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 814.1 | 814.1 | 810.3 | 810.5 | +2.5 | +0.3% | 600 |
| 2024/08/13 | 808 | 808.8 | 807.3 | 808 | +0.2 | ±0% | 13,310 |
| 2024/08/09 | 808.1 | 808.1 | 806.3 | 807.8 | -0.2 | ±0% | 3,950 |
| 2024/08/08 | 808.2 | 808.2 | 806.4 | 808 | -0.7 | -0.1% | 4,180 |
| 2024/08/07 | 805.6 | 809.1 | 805.6 | 808.7 | +1.6 | +0.2% | 1,700 |
| 2024/08/06 | 810 | 810 | 800.1 | 807.1 | -5.6 | -0.7% | 14,310 |
| 2024/08/05 | 809 | 814.5 | 809 | 812.7 | +5.2 | +0.6% | 29,890 |
| 2024/08/02 | 807 | 808.4 | 807 | 807.5 | +1.1 | +0.1% | 15,460 |
| 2024/08/01 | 804.4 | 806.4 | 804.4 | 806.4 | +3.2 | +0.4% | 23,830 |
| 2024/07/31 | 803.2 | 803.2 | 803.2 | 803.2 | +2.3 | +0.3% | 10 |
| 2024/07/30 | 802.1 | 802.6 | 800.9 | 800.9 | -1.7 | -0.2% | 3,620 |
| 2024/07/29 | 800.3 | 805 | 800.3 | 802.6 | +2.6 | +0.3% | 190 |
| 2024/07/26 | 802.5 | 802.5 | 799.6 | 800 | -0.2 | ±0% | 11,780 |
| 2024/07/25 | 801.1 | 801.1 | 799.1 | 800.2 | -0.6 | -0.1% | 2,930 |
| 2024/07/24 | 799.8 | 803 | 799.6 | 800.8 | -0.4 | ±0% | 5,870 |
| 2024/07/23 | 803.3 | 803.4 | 800 | 801.2 | +1.2 | +0.2% | 2,780 |
| 2024/07/22 | 803.2 | 803.2 | 800 | 800 | -1.3 | -0.2% | 2,990 |
| 2024/07/19 | 804.1 | 804.1 | 801.3 | 801.3 | -1.3 | -0.2% | 1,850 |
| 2024/07/18 | 802.1 | 802.8 | 801.8 | 802.6 | -0.4 | ±0% | 4,200 |
| 2024/07/17 | 801.8 | 803.3 | 801.8 | 803 | +1.1 | +0.1% | 880 |
| 2024/07/16 | 799.5 | 802.5 | 799.5 | 801.9 | +1.5 | +0.2% | 5,050 |
| 2024/07/12 | 797.4 | 801.1 | 797.4 | 800.4 | +1.6 | +0.2% | 27,380 |
| 2024/07/11 | 798.9 | 798.9 | 798 | 798.8 | +1.3 | +0.2% | 2,070 |
| 2024/07/10 | 799.3 | 799.3 | 797.5 | 797.5 | -0.7 | -0.1% | 190 |
| 2024/07/09 | 799 | 799.2 | 798.2 | 798.2 | -0.7 | -0.1% | 5,890 |
| 2024/07/08 | 799.1 | 799.1 | 797 | 798.9 | +2.9 | +0.4% | 2,220 |
| 2024/07/05 | 793.2 | 796.3 | 793.2 | 796 | +0.7 | +0.1% | 700 |
| 2024/07/04 | 798.2 | 798.2 | 795.1 | 795.3 | +1.5 | +0.2% | 440 |
| 2024/07/03 | 793 | 794.4 | 793 | 793.8 | +1.6 | +0.2% | 3,040 |
| 2024/07/02 | 792.1 | 793.2 | 792 | 792.2 | -1.5 | -0.2% | 1,950 |
| 2024/07/01 | 793.1 | 798 | 793 | 793.7 | -1.6 | -0.2% | 7,090 |
| 2024/06/28 | 797.7 | 797.7 | 794.5 | 795.3 | +0.4 | +0.1% | 160 |
| 2024/06/27 | 795.6 | 795.6 | 793.7 | 794.9 | -1.7 | -0.2% | 5,740 |
| 2024/06/26 | 800 | 800 | 795.6 | 796.6 | -0.8 | -0.1% | 49,280 |
| 2024/06/25 | 799 | 799 | 797.1 | 797.4 | +1.5 | +0.2% | 3,580 |
| 2024/06/24 | 799.1 | 799.1 | 795.8 | 795.9 | +0.4 | +0.1% | 10,570 |
| 2024/06/21 | 799.1 | 799.1 | 795.5 | 795.5 | -1.8 | -0.2% | 3,440 |
| 2024/06/20 | 797.9 | 797.9 | 796.3 | 797.3 | -2.7 | -0.3% | 2,980 |
| 2024/06/19 | 799.9 | 800 | 796.2 | 800 | +3.8 | +0.5% | 1,400 |
| 2024/06/18 | 796.1 | 797.3 | 796 | 796.2 | -1.2 | -0.2% | 7,300 |
| 2024/06/17 | 801.2 | 801.2 | 797.4 | 797.4 | -0.9 | -0.1% | 710 |
| 2024/06/14 | 800 | 800 | 797.1 | 798.3 | +0.8 | +0.1% | 5,980 |
| 2024/06/13 | 799.9 | 799.9 | 796.5 | 797.5 | +4.4 | +0.6% | 310 |
| 2024/06/12 | 794.1 | 794.1 | 793.1 | 793.1 | +1.6 | +0.2% | 1,640 |
| 2024/06/11 | 794.9 | 794.9 | 791.5 | 791.5 | -1.5 | -0.2% | 1,650 |
| 2024/06/10 | 796.8 | 796.8 | 791.9 | 793 | -5.2 | -0.7% | 4,350 |
| 2024/06/07 | 800.3 | 800.3 | 797.8 | 798.2 | -0.4 | -0.1% | 470 |
| 2024/06/06 | 801.5 | 801.5 | 797.5 | 798.6 | -5 | -0.6% | 63,910 |
| 2024/06/05 | 803.7 | 803.7 | 803.5 | 803.6 | +1.7 | +0.2% | 3,030 |
| 2024/06/04 | 799 | 803.6 | 799 | 801.9 | +2 | +0.3% | 3,790 |
251～
300
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
