1,068
-3 (-0.28%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,068 | 1,071.5 | 1,066.5 | 1,068 | -3 | -0.3% | 28,020 |
| 2025/04/03 | 1,073 | 1,074.5 | 1,068.5 | 1,071 | -7 | -0.6% | 35,630 |
| 2025/04/02 | 1,082 | 1,082 | 1,076.5 | 1,078 | ±0 | ±0% | 253,290 |
| 2025/04/01 | 1,075.5 | 1,078 | 1,074.5 | 1,078 | +3 | +0.3% | 16,510 |
| 2025/03/31 | 1,076.5 | 1,076.5 | 1,070.5 | 1,075 | -5 | -0.5% | 41,800 |
| 2025/03/28 | 1,077 | 1,082 | 1,077 | 1,080 | +3 | +0.3% | 61,460 |
| 2025/03/27 | 1,074.5 | 1,077 | 1,072.5 | 1,077 | -3 | -0.3% | 62,630 |
| 2025/03/26 | 1,075 | 1,080 | 1,070 | 1,080 | +2 | +0.2% | 39,090 |
| 2025/03/25 | 1,079 | 1,079.5 | 1,075.5 | 1,078 | +2.5 | +0.2% | 89,670 |
| 2025/03/24 | 1,077.5 | 1,079.5 | 1,072.5 | 1,075.5 | -1.5 | -0.1% | 54,800 |
| 2025/03/21 | 1,070 | 1,077 | 1,068 | 1,077 | -0.5 | ±0% | 13,360 |
| 2025/03/19 | 1,085.5 | 1,085.5 | 1,072.5 | 1,077.5 | -0.5 | ±0% | 24,930 |
| 2025/03/18 | 1,070 | 1,078 | 1,070 | 1,078 | +8 | +0.7% | 3,920 |
| 2025/03/17 | 1,067 | 1,070 | 1,061 | 1,070 | -12 | -1.1% | 25,230 |
| 2025/03/14 | 1,060 | 1,082 | 1,059 | 1,082 | +25 | +2.4% | 35,620 |
| 2025/03/13 | 1,064 | 1,068 | 1,057 | 1,057 | -5 | -0.5% | 46,850 |
| 2025/03/12 | 1,062.5 | 1,062.5 | 1,059.5 | 1,062 | +6 | +0.6% | 30,860 |
| 2025/03/11 | 1,051.5 | 1,058 | 1,051.5 | 1,056 | +3 | +0.3% | 43,440 |
| 2025/03/10 | 1,059.5 | 1,062 | 1,051.5 | 1,053 | -9 | -0.8% | 101,850 |
| 2025/03/07 | 1,110 | 1,110 | 1,056 | 1,062 | -18 | -1.7% | 110,040 |
| 2025/03/06 | 1,067 | 1,080 | 1,063.5 | 1,080 | -30.5 | -2.7% | 292,100 |
| 2025/03/05 | 1,094.5 | 1,137.5 | 1,093 | 1,110.5 | +18 | +1.6% | 54,350 |
| 2025/03/04 | 1,088.5 | 1,092.5 | 1,082 | 1,092.5 | +7.5 | +0.7% | 22,610 |
| 2025/03/03 | 1,089.5 | 1,089.5 | 1,081.5 | 1,085 | +4 | +0.4% | 60,740 |
| 2025/02/28 | 1,081.5 | 1,081.5 | 1,075 | 1,081 | +1.5 | +0.1% | 53,550 |
| 2025/02/27 | 1,080.5 | 1,080.5 | 1,075 | 1,079.5 | +0.5 | ±0% | 24,780 |
| 2025/02/26 | 1,077.5 | 1,080 | 1,073.5 | 1,079 | +5 | +0.5% | 171,420 |
| 2025/02/25 | 1,078 | 1,078.5 | 1,072.5 | 1,074 | -5 | -0.5% | 54,060 |
| 2025/02/21 | 1,073 | 1,082.5 | 1,071.5 | 1,079 | -6 | -0.6% | 14,720 |
| 2025/02/20 | 1,081 | 1,085 | 1,072.5 | 1,085 | -1.5 | -0.1% | 194,640 |
| 2025/02/19 | 1,088.5 | 1,090 | 1,084.5 | 1,086.5 | -5 | -0.5% | 60,580 |
| 2025/02/18 | 1,088.5 | 1,091.5 | 1,085 | 1,091.5 | +1.5 | +0.1% | 113,230 |
| 2025/02/17 | 1,090 | 1,091.5 | 1,087.5 | 1,090 | -5 | -0.5% | 38,610 |
| 2025/02/14 | 1,098 | 1,099 | 1,093.5 | 1,095 | -5 | -0.5% | 65,320 |
| 2025/02/13 | 1,099.5 | 1,101.5 | 1,094 | 1,100 | +3.5 | +0.3% | 89,020 |
| 2025/02/12 | 1,091.5 | 1,096.5 | 1,088 | 1,096.5 | -3 | -0.3% | 42,880 |
| 2025/02/10 | 1,086 | 1,099.5 | 1,082 | 1,099.5 | -5 | -0.5% | 48,800 |
| 2025/02/07 | 1,086.5 | 1,104.5 | 1,083 | 1,104.5 | +8 | +0.7% | 147,960 |
| 2025/02/06 | 1,099 | 1,099 | 1,091.5 | 1,096.5 | -3 | -0.3% | 8,200 |
| 2025/02/05 | 1,102.5 | 1,110 | 1,093 | 1,099.5 | -4.5 | -0.4% | 57,770 |
| 2025/02/04 | 1,101.5 | 1,105 | 1,100.5 | 1,104 | +3 | +0.3% | 14,670 |
| 2025/02/03 | 1,100.5 | 1,103.5 | 1,097.5 | 1,101 | -1 | -0.1% | 93,060 |
| 2025/01/31 | 1,099 | 1,102 | 1,094.5 | 1,102 | +0.5 | ±0% | 28,780 |
| 2025/01/30 | 1,105 | 1,105 | 1,098.5 | 1,101.5 | -2.5 | -0.2% | 41,490 |
| 2025/01/29 | 1,106.5 | 1,109 | 1,103 | 1,104 | -3 | -0.3% | 78,380 |
| 2025/01/28 | 1,104.5 | 1,108 | 1,102 | 1,107 | -4 | -0.4% | 25,820 |
| 2025/01/27 | 1,108.5 | 1,111 | 1,104 | 1,111 | +8 | +0.7% | 166,810 |
| 2025/01/24 | 1,107.5 | 1,108.5 | 1,100 | 1,103 | -8 | -0.7% | 9,460 |
| 2025/01/23 | 1,105 | 1,111 | 1,105 | 1,111 | +4.5 | +0.4% | 121,800 |
| 2025/01/22 | 1,105 | 1,106.5 | 1,100 | 1,106.5 | +4 | +0.4% | 69,040 |
1～
50
件表示中 / 1721件
類似銘柄と比較する
現在ご覧いただいている「ＮＦ外債」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
