1,109.5
+5.5 (+0.50%)
株価：2025/08/22 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 外国債券・ＦＴＳＥ世界国債インデックス（除く日本・為替ヘの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,108 | 1,110 | 1,108 | 1,109.5 | +5.5 | +0.5% | 7,860 |
| 2025/08/21 | 1,103 | 1,104 | 1,101 | 1,104 | +2 | +0.2% | 7,320 |
| 2025/08/20 | 1,105 | 1,105.5 | 1,101 | 1,102 | -3 | -0.3% | 163,160 |
| 2025/08/19 | 1,107 | 1,107.5 | 1,103.5 | 1,105 | -1 | -0.1% | 15,090 |
| 2025/08/18 | 1,105 | 1,106.5 | 1,104 | 1,106 | ±0 | ±0% | 29,640 |
| 2025/08/15 | 1,108 | 1,108 | 1,104 | 1,106 | -2 | -0.2% | 3,910 |
| 2025/08/14 | 1,106.5 | 1,108 | 1,103.5 | 1,108 | -4.5 | -0.4% | 54,900 |
| 2025/08/13 | 1,109.5 | 1,112.5 | 1,107.5 | 1,112.5 | -1 | -0.1% | 15,970 |
| 2025/08/12 | 1,111 | 1,113.5 | 1,109 | 1,113.5 | +4.5 | +0.4% | 51,880 |
| 2025/08/08 | 1,108 | 1,109 | 1,104 | 1,109 | +1 | +0.1% | 79,210 |
| 2025/08/07 | 1,108.5 | 1,110.5 | 1,106.5 | 1,108 | +2 | +0.2% | 30,260 |
| 2025/08/06 | 1,104.5 | 1,107.5 | 1,102 | 1,106 | +4 | +0.4% | 11,800 |
| 2025/08/05 | 1,102.5 | 1,104.5 | 1,101 | 1,102 | -5 | -0.5% | 78,560 |
| 2025/08/04 | 1,107 | 1,107 | 1,104 | 1,107 | -10 | -0.9% | 30,820 |
| 2025/08/01 | 1,113.5 | 1,118 | 1,113.5 | 1,117 | +11 | +1% | 24,770 |
| 2025/07/31 | 1,107 | 1,108.5 | 1,101 | 1,106 | +3 | +0.3% | 131,350 |
| 2025/07/30 | 1,106.5 | 1,107 | 1,103 | 1,103 | -2 | -0.2% | 46,450 |
| 2025/07/29 | 1,107 | 1,109 | 1,103.5 | 1,105 | ±0 | ±0% | 192,960 |
| 2025/07/28 | 1,104 | 1,107.5 | 1,103 | 1,105 | +5 | +0.5% | 35,280 |
| 2025/07/25 | 1,100.5 | 1,105 | 1,099 | 1,100 | +4.5 | +0.4% | 84,810 |
| 2025/07/24 | 1,100.5 | 1,100.5 | 1,095.5 | 1,095.5 | -7 | -0.6% | 6,300 |
| 2025/07/23 | 1,104.5 | 1,104.5 | 1,097 | 1,102.5 | -2.5 | -0.2% | 25,160 |
| 2025/07/22 | 1,106 | 1,107 | 1,103 | 1,105 | -1.5 | -0.1% | 16,870 |
| 2025/07/18 | 1,103.5 | 1,108.5 | 1,103.5 | 1,106.5 | +3 | +0.3% | 34,020 |
| 2025/07/17 | 1,101.5 | 1,106 | 1,101.5 | 1,103.5 | -3 | -0.3% | 7,560 |
| 2025/07/16 | 1,101 | 1,108.5 | 1,101 | 1,106.5 | +4.5 | +0.4% | 29,380 |
| 2025/07/15 | 1,100 | 1,102.5 | 1,098 | 1,102 | +3 | +0.3% | 7,830 |
| 2025/07/14 | 1,098.5 | 1,101 | 1,094.5 | 1,099 | -10 | -0.9% | 71,720 |
| 2025/07/11 | 1,096 | 1,109 | 1,095 | 1,109 | +11 | +1% | 41,000 |
| 2025/07/10 | 1,097.5 | 1,098.5 | 1,093 | 1,098 | +1 | +0.1% | 14,080 |
| 2025/07/09 | 1,099 | 1,100 | 1,095.5 | 1,097 | +1 | +0.1% | 8,070 |
| 2025/07/08 | 1,093 | 1,096.5 | 1,092 | 1,096 | +8 | +0.7% | 10,110 |
| 2025/07/07 | 1,091.5 | 1,092 | 1,086 | 1,088 | +1.5 | +0.1% | 21,080 |
| 2025/07/04 | 1,082.5 | 1,111 | 1,082.5 | 1,086.5 | +1.5 | +0.1% | 29,790 |
| 2025/07/03 | 1,082 | 1,085 | 1,081.5 | 1,085 | -15 | -1.4% | 32,390 |
| 2025/07/02 | 1,090.5 | 1,100 | 1,083 | 1,100 | +17.5 | +1.6% | 70,090 |
| 2025/07/01 | 1,082 | 1,086 | 1,081 | 1,082.5 | -0.5 | ±0% | 133,250 |
| 2025/06/30 | 1,088 | 1,088 | 1,081.5 | 1,083 | -1 | -0.1% | 114,230 |
| 2025/06/27 | 1,086 | 1,089.5 | 1,082.5 | 1,084 | -5.5 | -0.5% | 26,270 |
| 2025/06/26 | 1,087 | 1,089.5 | 1,085.5 | 1,089.5 | +0.5 | ±0% | 217,600 |
| 2025/06/25 | 1,092 | 1,092 | 1,083 | 1,089 | +2.5 | +0.2% | 13,710 |
| 2025/06/24 | 1,089.5 | 1,091 | 1,086.5 | 1,086.5 | -7.5 | -0.7% | 17,340 |
| 2025/06/23 | 1,082.5 | 1,094 | 1,082.5 | 1,094 | +12 | +1.1% | 8,380 |
| 2025/06/20 | 1,080 | 1,082 | 1,077.5 | 1,082 | +4 | +0.4% | 9,210 |
| 2025/06/19 | 1,076 | 1,078.5 | 1,076 | 1,078 | -1 | -0.1% | 1,500 |
| 2025/06/18 | 1,078.5 | 1,079 | 1,075.5 | 1,079 | +5 | +0.5% | 43,190 |
| 2025/06/17 | 1,077 | 1,079 | 1,072.5 | 1,074 | ±0 | ±0% | 43,850 |
| 2025/06/16 | 1,076 | 1,076 | 1,072 | 1,074 | -5.5 | -0.5% | 26,880 |
| 2025/06/13 | 1,072 | 1,079.5 | 1,067.5 | 1,079.5 | -0.5 | ±0% | 26,610 |
| 2025/06/12 | 1,073 | 1,080 | 1,070 | 1,080 | +5.5 | +0.5% | 43,050 |
1～
50
件表示中 / 1816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
