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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 814.3 | 814.3 | 811.8 | 811.9 | -2.1 | -0.3% | 1,870 |
| 2023/09/08 | 812 | 814 | 812 | 814 | +2.8 | +0.3% | 37,700 |
| 2023/09/07 | 812.5 | 812.5 | 811.2 | 811.2 | -2.7 | -0.3% | 6,000 |
| 2023/09/06 | 815.4 | 815.4 | 811 | 813.9 | -6.9 | -0.8% | 33,080 |
| 2023/09/05 | 821.8 | 821.8 | 820.8 | 820.8 | -0.9 | -0.1% | 23,580 |
| 2023/09/04 | 824.1 | 824.1 | 819.9 | 821.7 | -1.9 | -0.2% | 57,840 |
| 2023/09/01 | 825.1 | 825.1 | 821.4 | 823.6 | -3.4 | -0.4% | 54,570 |
| 2023/08/31 | 825 | 827 | 822.8 | 827 | +3.9 | +0.5% | 92,500 |
| 2023/08/30 | 824.1 | 824.1 | 822 | 823.1 | +3 | +0.4% | 101,810 |
| 2023/08/29 | 822.8 | 822.8 | 819.8 | 820.1 | -8.8 | -1.1% | 10,080 |
| 2023/08/28 | 823 | 829.5 | 818.5 | 828.9 | +6.1 | +0.7% | 7,890 |
| 2023/08/25 | 820.2 | 822.8 | 818.3 | 822.8 | +2.4 | +0.3% | 21,190 |
| 2023/08/24 | 821.4 | 821.4 | 818.4 | 820.4 | +4.2 | +0.5% | 33,290 |
| 2023/08/23 | 815 | 816.3 | 815 | 816.2 | +0.5 | +0.1% | 18,320 |
| 2023/08/22 | 817.1 | 817.1 | 815.7 | 815.7 | -2.1 | -0.3% | 49,490 |
| 2023/08/21 | 819.7 | 819.7 | 815.9 | 817.8 | -16.2 | -1.9% | 3,920 |
| 2023/08/18 | 818.8 | 834 | 817.5 | 834 | +16.5 | +2% | 1,560 |
| 2023/08/17 | 820.2 | 820.2 | 817.5 | 817.5 | -3 | -0.4% | 3,070 |
| 2023/08/16 | 821.1 | 821.1 | 820 | 820.5 | -0.5 | -0.1% | 9,610 |
| 2023/08/15 | 823 | 823 | 821 | 821 | -24 | -2.8% | 2,480 |
| 2023/08/14 | 824.2 | 845 | 822.3 | 845 | +19.5 | +2.4% | 20,550 |
| 2023/08/10 | 827.9 | 828.1 | 825.5 | 825.5 | -3.8 | -0.5% | 8,820 |
| 2023/08/09 | 828.8 | 829.4 | 828.3 | 829.3 | +0.4 | ±0% | 1,770 |
| 2023/08/08 | 826.5 | 828.9 | 826.5 | 828.9 | +2.4 | +0.3% | 280 |
| 2023/08/07 | 827.9 | 827.9 | 825.7 | 826.5 | +1.1 | +0.1% | 3,810 |
| 2023/08/04 | 823.8 | 825.4 | 822.9 | 825.4 | -4.6 | -0.6% | 12,050 |
| 2023/08/03 | 825.7 | 830 | 824.2 | 830 | +3 | +0.4% | 9,670 |
| 2023/08/02 | 829 | 829 | 825.5 | 827 | -2.3 | -0.3% | 2,130 |
| 2023/08/01 | 828.2 | 829.3 | 827.1 | 829.3 | +1.1 | +0.1% | 6,760 |
| 2023/07/31 | 830 | 830 | 826.4 | 828.2 | +1.1 | +0.1% | 1,770 |
| 2023/07/28 | 827.1 | 827.2 | 825.3 | 827.1 | -3.4 | -0.4% | 1,880 |
| 2023/07/27 | 830.7 | 830.7 | 830 | 830.5 | +1.8 | +0.2% | 1,770 |
| 2023/07/26 | 829 | 829 | 827 | 828.7 | +0.1 | ±0% | 2,320 |
| 2023/07/25 | 825.2 | 828.9 | 825.2 | 828.6 | +1.2 | +0.1% | 240 |
| 2023/07/24 | 830.1 | 830.1 | 827.4 | 827.4 | -4.7 | -0.6% | 940 |
| 2023/07/21 | 829.9 | 832.1 | 828.8 | 832.1 | +0.5 | +0.1% | 41,300 |
| 2023/07/20 | 828 | 831.7 | 828 | 831.6 | +0.5 | +0.1% | 2,990 |
| 2023/07/19 | 828.3 | 831.1 | 828.3 | 831.1 | -0.8 | -0.1% | 20,910 |
| 2023/07/18 | 828.7 | 831.9 | 828.7 | 831.9 | -0.4 | ±0% | 31,530 |
| 2023/07/14 | 830 | 832.6 | 830 | 832.3 | +3.5 | +0.4% | 2,880 |
| 2023/07/13 | 829.7 | 829.7 | 827.1 | 828.8 | +4.5 | +0.5% | 1,820 |
| 2023/07/12 | 824.9 | 824.9 | 824 | 824.3 | +3 | +0.4% | 6,020 |
| 2023/07/11 | 824.2 | 824.2 | 820.8 | 821.3 | +3.3 | +0.4% | 1,050 |
| 2023/07/10 | 820.8 | 820.8 | 817.4 | 818 | -2.2 | -0.3% | 5,080 |
| 2023/07/07 | 822.1 | 822.1 | 818 | 820.2 | -3 | -0.4% | 5,820 |
| 2023/07/06 | 825.3 | 825.3 | 823.2 | 823.2 | -3.3 | -0.4% | 3,950 |
| 2023/07/05 | 826.9 | 827.2 | 826.5 | 826.5 | +0.2 | ±0% | 1,250 |
| 2023/07/04 | 828.1 | 828.1 | 826.3 | 826.3 | -0.5 | -0.1% | 1,500 |
| 2023/07/03 | 826.1 | 827.1 | 826.1 | 826.8 | +0.7 | +0.1% | 2,190 |
| 2023/06/30 | 827.5 | 827.5 | 825 | 826.1 | -2.9 | -0.3% | 8,750 |
401～
450
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
