1,108
-1.5 (-0.14%)
株価：2025/08/25 09:54
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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 998.9 | 998.9 | 993.1 | 997.4 | +1.6 | +0.2% | 31,890 |
| 2023/05/25 | 997.5 | 998 | 995.4 | 995.8 | +4.7 | +0.5% | 3,430 |
| 2023/05/24 | 994.6 | 994.9 | 991.1 | 991.1 | -5.8 | -0.6% | 50,990 |
| 2023/05/23 | 996 | 997.9 | 995 | 996.9 | +1.6 | +0.2% | 24,520 |
| 2023/05/22 | 994 | 995.5 | 991.8 | 995.3 | -0.7 | -0.1% | 72,890 |
| 2023/05/19 | 999 | 999 | 995.2 | 996 | -1.5 | -0.2% | 40,320 |
| 2023/05/18 | 996.5 | 999.9 | 996.5 | 997.5 | +3 | +0.3% | 4,710 |
| 2023/05/17 | 994.7 | 995 | 991.5 | 994.5 | +0.1 | ±0% | 28,470 |
| 2023/05/16 | 994 | 994.4 | 990 | 994.4 | +0.5 | +0.1% | 6,920 |
| 2023/05/15 | 992.3 | 993.9 | 989.6 | 993.9 | +3.4 | +0.3% | 15,080 |
| 2023/05/12 | 990.9 | 990.9 | 985.8 | 990.5 | +4.5 | +0.5% | 3,500 |
| 2023/05/11 | 987.7 | 987.7 | 983.1 | 986 | -3.9 | -0.4% | 54,210 |
| 2023/05/10 | 990.3 | 990.3 | 987.2 | 989.9 | +1.2 | +0.1% | 28,890 |
| 2023/05/09 | 990.1 | 990.1 | 987.4 | 988.7 | -0.1 | ±0% | 9,360 |
| 2023/05/08 | 1,000 | 1,000 | 988.8 | 988.8 | -12.2 | -1.2% | 13,910 |
| 2023/05/02 | 1,000 | 1,003 | 998.8 | 1,001 | -1 | -0.1% | 43,990 |
| 2023/05/01 | 996.6 | 1,004 | 996.6 | 1,002 | +20.1 | +2% | 23,840 |
| 2023/04/28 | 979.5 | 983 | 974.1 | 981.9 | +2.7 | +0.3% | 16,390 |
| 2023/04/27 | 975.4 | 979.7 | 975.4 | 979.2 | -0.2 | ±0% | 7,370 |
| 2023/04/26 | 979 | 979.4 | 976.1 | 979.4 | -0.6 | -0.1% | 81,260 |
| 2023/04/25 | 979.1 | 980.3 | 977.8 | 980 | +2.1 | +0.2% | 53,620 |
| 2023/04/24 | 973.3 | 979 | 973.3 | 977.9 | +1.7 | +0.2% | 29,040 |
| 2023/04/21 | 978.9 | 978.9 | 975.3 | 976.2 | -2.8 | -0.3% | 4,370 |
| 2023/04/20 | 975 | 979 | 975 | 979 | +4 | +0.4% | 21,840 |
| 2023/04/19 | 976.4 | 977.3 | 974.3 | 975 | -2.3 | -0.2% | 5,600 |
| 2023/04/18 | 977.9 | 977.9 | 975 | 977.3 | -0.7 | -0.1% | 5,980 |
| 2023/04/17 | 973.3 | 978 | 973.3 | 978 | +4.8 | +0.5% | 40,150 |
| 2023/04/14 | 973.8 | 974.5 | 971.5 | 973.2 | -3 | -0.3% | 38,400 |
| 2023/04/13 | 976.3 | 976.8 | 975.3 | 976.2 | -3.7 | -0.4% | 42,350 |
| 2023/04/12 | 978 | 979.9 | 976 | 979.9 | +2.1 | +0.2% | 20,110 |
| 2023/04/11 | 974.5 | 977.9 | 974 | 977.8 | +4.8 | +0.5% | 66,430 |
| 2023/04/10 | 973 | 973 | 970.4 | 973 | +3 | +0.3% | 7,510 |
| 2023/04/07 | 968.1 | 971.9 | 968.1 | 970 | +4.6 | +0.5% | 8,340 |
| 2023/04/06 | 971.8 | 971.8 | 964 | 965.4 | -3.9 | -0.4% | 8,460 |
| 2023/04/05 | 971.9 | 971.9 | 966.2 | 969.3 | -4.6 | -0.5% | 9,750 |
| 2023/04/04 | 972.8 | 973.9 | 967.6 | 973.9 | +4.6 | +0.5% | 6,700 |
| 2023/04/03 | 972.2 | 972.2 | 965.5 | 969.3 | +4.2 | +0.4% | 21,240 |
| 2023/03/31 | 965 | 968.9 | 963.9 | 965.1 | +2.1 | +0.2% | 44,960 |
| 2023/03/30 | 960 | 963 | 959.2 | 963 | +5.2 | +0.5% | 3,440 |
| 2023/03/29 | 951 | 957.8 | 951 | 957.8 | +6.8 | +0.7% | 45,410 |
| 2023/03/28 | 956.5 | 958.7 | 950.4 | 951 | -5.5 | -0.6% | 84,130 |
| 2023/03/27 | 959.6 | 959.8 | 954.5 | 956.5 | +2.1 | +0.2% | 55,900 |
| 2023/03/24 | 957 | 958.3 | 953.8 | 954.4 | -3 | -0.3% | 34,530 |
| 2023/03/23 | 961.1 | 961.1 | 954.1 | 957.4 | -1.6 | -0.2% | 34,890 |
| 2023/03/22 | 960.1 | 960.1 | 957 | 959 | -0.5 | -0.1% | 11,310 |
| 2023/03/20 | 963.9 | 963.9 | 957.4 | 959.5 | +1.2 | +0.1% | 75,070 |
| 2023/03/17 | 959.1 | 960.3 | 956.1 | 958.3 | +0.2 | ±0% | 23,860 |
| 2023/03/16 | 964.7 | 964.7 | 957 | 958.1 | -7.3 | -0.8% | 16,650 |
| 2023/03/15 | 961.1 | 965.6 | 961.1 | 965.4 | -0.7 | -0.1% | 16,050 |
| 2023/03/14 | 962 | 966.1 | 962 | 966.1 | +4.5 | +0.5% | 23,050 |
551～
600
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
