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 |
---|---|---|---|---|---|---|---|
2023/10/19 | 1,012 | 1,012 | 1,008.5 | 1,008.5 | -7.5 | -0.7% | 34,000 |
2023/10/18 | 1,017.5 | 1,017.5 | 1,015 | 1,016 | -4 | -0.4% | 4,480 |
2023/10/17 | 1,021 | 1,021 | 1,017.5 | 1,020 | +0.5 | ±0% | 14,580 |
2023/10/16 | 1,022 | 1,022 | 1,018.5 | 1,019.5 | -2 | -0.2% | 7,710 |
2023/10/13 | 1,021 | 1,021.5 | 1,018 | 1,021.5 | -3 | -0.3% | 6,800 |
2023/10/12 | 1,022.5 | 1,024.5 | 1,021.5 | 1,024.5 | +8 | +0.8% | 33,930 |
2023/10/11 | 1,015 | 1,017 | 1,014 | 1,016.5 | +2.5 | +0.2% | 6,160 |
2023/10/10 | 1,014 | 1,014 | 1,011 | 1,014 | +4 | +0.4% | 5,790 |
2023/10/06 | 1,009.5 | 1,010 | 1,006.5 | 1,010 | +1 | +0.1% | 5,540 |
2023/10/05 | 1,007 | 1,009 | 1,004.5 | 1,009 | +6.5 | +0.6% | 31,820 |
2023/10/04 | 1,007 | 1,007 | 1,002.5 | 1,002.5 | -12 | -1.2% | 46,300 |
2023/10/03 | 1,016 | 1,016 | 1,013 | 1,014.5 | -5.5 | -0.5% | 17,440 |
2023/10/02 | 1,025 | 1,025 | 1,018.5 | 1,020 | +1.5 | +0.1% | 11,550 |
2023/09/29 | 1,018 | 1,019 | 1,016.5 | 1,018.5 | +3 | +0.3% | 28,030 |
2023/09/28 | 1,016 | 1,016.5 | 1,014.5 | 1,015.5 | -4.5 | -0.4% | 40,680 |
2023/09/27 | 1,017.5 | 1,020 | 1,017 | 1,020 | +2.5 | +0.2% | 113,470 |
2023/09/26 | 1,022.5 | 1,022.5 | 1,017.5 | 1,017.5 | -5.5 | -0.5% | 13,780 |
2023/09/25 | 1,024.5 | 1,024.5 | 1,021.5 | 1,023 | +1.5 | +0.1% | 66,640 |
2023/09/22 | 1,019.5 | 1,021.5 | 1,016 | 1,021.5 | -2.5 | -0.2% | 35,150 |
2023/09/21 | 1,023.5 | 1,025 | 1,022 | 1,024 | ±0 | ±0% | 30,620 |
2023/09/20 | 1,024 | 1,024.5 | 1,022 | 1,024 | -1 | -0.1% | 28,670 |
2023/09/19 | 1,024 | 1,025.5 | 1,023 | 1,025 | -2.5 | -0.2% | 77,080 |
2023/09/15 | 1,027 | 1,028.5 | 1,022 | 1,027.5 | -1.5 | -0.1% | 38,340 |
2023/09/14 | 1,028 | 1,029 | 1,025 | 1,029 | +2.5 | +0.2% | 28,580 |
2023/09/13 | 1,027 | 1,027 | 1,023 | 1,026.5 | +4.5 | +0.4% | 2,290 |
2023/09/12 | 1,023.5 | 1,023.5 | 1,020 | 1,022 | +3 | +0.3% | 4,810 |
2023/09/11 | 1,021.5 | 1,025.5 | 1,015 | 1,019 | -8.5 | -0.8% | 69,030 |
2023/09/08 | 1,025 | 1,028 | 1,022.5 | 1,027.5 | +2 | +0.2% | 43,560 |
2023/09/07 | 1,027 | 1,027.5 | 1,025 | 1,025.5 | +0.5 | ±0% | 98,340 |
2023/09/06 | 1,032 | 1,032.5 | 1,025 | 1,025 | -19 | -1.8% | 25,770 |
2023/09/05 | 1,043 | 1,048.5 | 1,041.5 | 1,044 | +1.5 | +0.1% | 51,680 |
2023/09/04 | 1,046 | 1,049 | 1,041 | 1,042.5 | -2 | -0.2% | 28,470 |
2023/09/01 | 1,046 | 1,046 | 1,040.5 | 1,044.5 | +1 | +0.1% | 13,830 |
2023/08/31 | 1,044 | 1,049.5 | 1,043.5 | 1,043.5 | -1.5 | -0.1% | 102,870 |
2023/08/30 | 1,046.5 | 1,047.5 | 1,043.5 | 1,045 | -1.5 | -0.1% | 159,130 |
2023/08/29 | 1,045.5 | 1,047.5 | 1,043.5 | 1,046.5 | -8.5 | -0.8% | 74,030 |
2023/08/28 | 1,043.5 | 1,055 | 1,039 | 1,055 | +14.5 | +1.4% | 36,250 |
2023/08/25 | 1,039 | 1,040.5 | 1,038 | 1,040.5 | +1.5 | +0.1% | 24,220 |
2023/08/24 | 1,036.5 | 1,039.5 | 1,034 | 1,039 | +6 | +0.6% | 91,650 |
2023/08/23 | 1,035 | 1,035 | 1,032 | 1,033 | -3 | -0.3% | 48,920 |
2023/08/22 | 1,036.5 | 1,036.5 | 1,034 | 1,036 | +4.5 | +0.4% | 41,650 |
2023/08/21 | 1,033 | 1,034 | 1,030 | 1,031.5 | -4.5 | -0.4% | 26,370 |
2023/08/18 | 1,033 | 1,036 | 1,029.5 | 1,036 | +1 | +0.1% | 92,630 |
2023/08/17 | 1,037.5 | 1,037.5 | 1,034.5 | 1,035 | -2.5 | -0.2% | 9,810 |
2023/08/16 | 1,036 | 1,037.5 | 1,033 | 1,037.5 | +2 | +0.2% | 10,420 |
2023/08/15 | 1,034 | 1,036 | 1,033 | 1,035.5 | ±0 | ±0% | 6,540 |
2023/08/14 | 1,036.5 | 1,036.5 | 1,032 | 1,035.5 | -3.5 | -0.3% | 91,510 |
2023/08/10 | 1,035.5 | 1,039 | 1,034 | 1,039 | +3.5 | +0.3% | 56,750 |
2023/08/09 | 1,035 | 1,035.5 | 1,031 | 1,035.5 | +2 | +0.2% | 25,400 |
2023/08/08 | 1,026.5 | 1,033.5 | 1,026 | 1,033.5 | +9.5 | +0.9% | 53,210 |
451~
500
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