800.6
+1.3 (+0.16%)
株価：2024/05/10 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 802.7 | 802.7 | 799.4 | 800.6 | +1.3 | +0.2% | 530 |
| 2024/05/09 | 801.8 | 801.8 | 798.1 | 799.3 | +0.3 | ±0% | 600 |
| 2024/05/08 | 801 | 801 | 799 | 799 | -1.4 | -0.2% | 470 |
| 2024/05/07 | 797.6 | 800.4 | 797.6 | 800.4 | +7.4 | +0.9% | 4,220 |
| 2024/05/02 | 795 | 795 | 792.3 | 793 | +0.6 | +0.1% | 223,790 |
| 2024/05/01 | 794 | 794 | 792.4 | 792.4 | -0.6 | -0.1% | 520 |
| 2024/04/30 | 795 | 795 | 792.6 | 793 | +2.2 | +0.3% | 98,320 |
| 2024/04/26 | 793.9 | 793.9 | 790.2 | 790.8 | -2.9 | -0.4% | 121,890 |
| 2024/04/25 | 794.9 | 794.9 | 793.7 | 793.7 | -1 | -0.1% | 610 |
| 2024/04/24 | 797.2 | 797.2 | 794 | 794.7 | +1.2 | +0.2% | 90,360 |
| 2024/04/23 | 795.5 | 795.5 | 793.5 | 793.5 | +1.7 | +0.2% | 450 |
| 2024/04/22 | 796 | 796 | 790 | 791.8 | -2.6 | -0.3% | 4,830 |
| 2024/04/19 | 794.8 | 794.8 | 792.3 | 794.4 | -0.6 | -0.1% | 4,040 |
| 2024/04/18 | 800 | 800 | 793.5 | 795 | +4 | +0.5% | 1,700 |
| 2024/04/17 | 792.7 | 792.9 | 790.9 | 791 | -3.5 | -0.4% | 16,280 |
| 2024/04/16 | 791.4 | 797 | 791.4 | 794.5 | +0.5 | +0.1% | 4,130 |
| 2024/04/15 | 795.4 | 797.7 | 793.9 | 794 | -2.8 | -0.4% | 152,110 |
| 2024/04/12 | 798.3 | 798.8 | 794.5 | 796.8 | -0.9 | -0.1% | 13,280 |
| 2024/04/11 | 799.6 | 799.6 | 795.6 | 797.7 | -6.1 | -0.8% | 4,100 |
| 2024/04/10 | 805 | 805 | 802.1 | 803.8 | +2.2 | +0.3% | 220 |
| 2024/04/09 | 801.3 | 802.7 | 801.1 | 801.6 | -1.4 | -0.2% | 5,470 |
| 2024/04/08 | 802 | 805 | 802 | 803 | -2.4 | -0.3% | 1,980 |
| 2024/04/05 | 806.6 | 806.6 | 805.1 | 805.4 | +0.4 | ±0% | 280 |
| 2024/04/04 | 804 | 805.8 | 804 | 805 | +0.6 | +0.1% | 2,030 |
| 2024/04/03 | 806.1 | 806.1 | 803.3 | 804.4 | -1.7 | -0.2% | 3,510 |
| 2024/04/02 | 804.2 | 806.9 | 804.2 | 806.1 | -3.8 | -0.5% | 1,390 |
| 2024/04/01 | 809.9 | 809.9 | 807.4 | 809.9 | +1.1 | +0.1% | 17,840 |
| 2024/03/29 | 822 | 822 | 808.4 | 808.8 | +0.4 | ±0% | 5,890 |
| 2024/03/28 | 811.2 | 811.2 | 808.1 | 808.4 | +1 | +0.1% | 2,470 |
| 2024/03/27 | 807 | 807.5 | 806.7 | 807.4 | -1.4 | -0.2% | 49,220 |
| 2024/03/26 | 810.6 | 810.6 | 808.8 | 808.8 | -1.1 | -0.1% | 7,250 |
| 2024/03/25 | 811 | 811 | 808 | 809.9 | +1 | +0.1% | 17,000 |
| 2024/03/22 | 809 | 809 | 807.5 | 808.9 | +2.8 | +0.3% | 32,240 |
| 2024/03/21 | 809.6 | 809.6 | 806.1 | 806.1 | +0.6 | +0.1% | 5,240 |
| 2024/03/19 | 805.9 | 805.9 | 804.6 | 805.5 | ±0 | ±0% | 40,420 |
| 2024/03/18 | 805.2 | 805.5 | 804.1 | 805.5 | -0.4 | ±0% | 13,900 |
| 2024/03/15 | 806.4 | 806.4 | 805.2 | 805.9 | -1.1 | -0.1% | 5,190 |
| 2024/03/14 | 809.1 | 809.1 | 806.5 | 807 | -2.1 | -0.3% | 10,060 |
| 2024/03/13 | 809.1 | 809.6 | 808 | 809.1 | -0.9 | -0.1% | 490 |
| 2024/03/12 | 811.9 | 811.9 | 809.9 | 810 | ±0 | ±0% | 270 |
| 2024/03/11 | 811 | 811.2 | 809.4 | 810 | ±0 | ±0% | 7,060 |
| 2024/03/08 | 810.7 | 810.7 | 809.6 | 810 | +1.2 | +0.1% | 104,150 |
| 2024/03/07 | 810.5 | 810.5 | 807.5 | 808.8 | +1.4 | +0.2% | 6,150 |
| 2024/03/06 | 808.7 | 808.7 | 806.7 | 807.4 | -5.4 | -0.7% | 8,620 |
| 2024/03/05 | 813.3 | 813.3 | 812 | 812.8 | -0.7 | -0.1% | 14,510 |
| 2024/03/04 | 814.5 | 814.5 | 813 | 813.5 | +2.5 | +0.3% | 3,010 |
| 2024/03/01 | 812.7 | 812.7 | 810.8 | 811 | ±0 | ±0% | 1,730 |
| 2024/02/29 | 812.4 | 812.4 | 810.9 | 811 | +0.4 | ±0% | 9,100 |
| 2024/02/28 | 811.4 | 811.4 | 810.4 | 810.6 | -0.8 | -0.1% | 34,030 |
| 2024/02/27 | 812.5 | 812.5 | 811.2 | 811.4 | -2.4 | -0.3% | 22,040 |
1～
50
件表示中 / 1188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
