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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 820 | 820 | 816.9 | 817.1 | -1.1 | -0.1% | 130,410 |
| 2024/02/07 | 817.2 | 819.2 | 817.2 | 818.2 | +1 | +0.1% | 3,350 |
| 2024/02/06 | 817.7 | 817.7 | 815.7 | 817.2 | -3 | -0.4% | 7,880 |
| 2024/02/05 | 821.5 | 821.5 | 818 | 820.2 | -5.8 | -0.7% | 24,430 |
| 2024/02/02 | 823.7 | 826.5 | 823.7 | 826 | +3.5 | +0.4% | 7,730 |
| 2024/02/01 | 823.7 | 823.7 | 822.2 | 822.5 | +0.1 | ±0% | 6,030 |
| 2024/01/31 | 822.4 | 822.4 | 820.3 | 822.4 | +0.2 | ±0% | 29,290 |
| 2024/01/30 | 819.8 | 822.2 | 819.8 | 822.2 | +2.4 | +0.3% | 19,300 |
| 2024/01/29 | 818.1 | 819.8 | 818.1 | 819.8 | +0.4 | ±0% | 2,540 |
| 2024/01/26 | 817 | 820.1 | 817 | 819.4 | +1.9 | +0.2% | 10,420 |
| 2024/01/25 | 818.2 | 818.2 | 816 | 817.5 | -1.4 | -0.2% | 5,470 |
| 2024/01/24 | 819.8 | 820.5 | 817.1 | 818.9 | -0.9 | -0.1% | 15,750 |
| 2024/01/23 | 820.3 | 820.3 | 817.9 | 819.8 | ±0 | ±0% | 11,840 |
| 2024/01/22 | 820 | 820.2 | 819.8 | 819.8 | +1.8 | +0.2% | 8,660 |
| 2024/01/19 | 819.3 | 822.5 | 817.6 | 818 | -2.1 | -0.3% | 23,170 |
| 2024/01/18 | 820.5 | 820.5 | 817 | 820.1 | -2.5 | -0.3% | 16,500 |
| 2024/01/17 | 823.4 | 823.4 | 820.6 | 822.6 | -0.9 | -0.1% | 17,720 |
| 2024/01/16 | 825.4 | 825.4 | 822 | 823.5 | -6.5 | -0.8% | 4,620 |
| 2024/01/15 | 824.9 | 830 | 824.9 | 830 | +6.5 | +0.8% | 68,570 |
| 2024/01/12 | 820.1 | 823.5 | 820.1 | 823.5 | +3.5 | +0.4% | 24,050 |
| 2024/01/11 | 821 | 821 | 819.2 | 820 | -0.6 | -0.1% | 8,500 |
| 2024/01/10 | 820.5 | 820.6 | 818.3 | 820.6 | +1 | +0.1% | 6,050 |
| 2024/01/09 | 817.5 | 820.6 | 817.5 | 819.6 | +0.7 | +0.1% | 105,290 |
| 2024/01/05 | 820.7 | 820.7 | 818 | 818.9 | -2 | -0.2% | 15,870 |
| 2024/01/04 | 823.9 | 823.9 | 820.9 | 820.9 | -4.1 | -0.5% | 10,620 |
| 2023/12/29 | 823.4 | 826.1 | 823.4 | 825 | -1.7 | -0.2% | 1,350 |
| 2023/12/28 | 830.2 | 830.2 | 823 | 826.7 | +3.7 | +0.4% | 4,680 |
| 2023/12/27 | 821.1 | 823 | 821.1 | 823 | +0.2 | ±0% | 1,860 |
| 2023/12/26 | 825 | 825 | 820.7 | 822.8 | -0.1 | ±0% | 2,260 |
| 2023/12/25 | 825 | 825 | 822.8 | 822.9 | +0.3 | ±0% | 1,680 |
| 2023/12/22 | 821.1 | 823.3 | 821.1 | 822.6 | +1.5 | +0.2% | 2,380 |
| 2023/12/21 | 822 | 823 | 821.1 | 821.1 | +0.3 | ±0% | 930 |
| 2023/12/20 | 819.7 | 822.1 | 819.7 | 820.8 | +0.7 | +0.1% | 7,010 |
| 2023/12/19 | 820.2 | 822 | 820.1 | 820.1 | -1.9 | -0.2% | 2,550 |
| 2023/12/18 | 821.1 | 822.9 | 820.9 | 822 | +0.6 | +0.1% | 20,570 |
| 2023/12/15 | 822.6 | 822.6 | 819.8 | 821.4 | +0.8 | +0.1% | 3,810 |
| 2023/12/14 | 816 | 820.6 | 816 | 820.6 | +8.1 | +1% | 46,650 |
| 2023/12/13 | 813.1 | 813.1 | 809.5 | 812.5 | +2.1 | +0.3% | 2,950 |
| 2023/12/12 | 810 | 811 | 810 | 810.4 | +0.4 | ±0% | 2,440 |
| 2023/12/11 | 810.7 | 810.7 | 810 | 810 | -1 | -0.1% | 2,150 |
| 2023/12/08 | 813.5 | 815.9 | 811 | 811 | ±0 | ±0% | 5,650 |
| 2023/12/07 | 815.8 | 815.8 | 811 | 811 | -1.5 | -0.2% | 9,540 |
| 2023/12/06 | 814.6 | 814.6 | 810.1 | 812.5 | -4.7 | -0.6% | 8,950 |
| 2023/12/05 | 817 | 817.5 | 815.8 | 817.2 | -0.3 | ±0% | 12,910 |
| 2023/12/04 | 818 | 819 | 816.1 | 817.5 | +3 | +0.4% | 6,480 |
| 2023/12/01 | 811 | 815.2 | 811 | 814.5 | +1.2 | +0.1% | 71,850 |
| 2023/11/30 | 817.9 | 817.9 | 813.1 | 813.3 | +0.4 | ±0% | 5,240 |
| 2023/11/29 | 810.6 | 813 | 810.6 | 812.9 | +3 | +0.4% | 1,740 |
| 2023/11/28 | 810 | 810 | 807.2 | 809.9 | +2.5 | +0.3% | 15,830 |
| 2023/11/27 | 808.4 | 808.4 | 805.1 | 807.4 | -0.4 | ±0% | 15,260 |
301～
350
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
