1,101.5
-3 (-0.27%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,055 | 1,061 | 1,052.5 | 1,056.5 | ±0 | ±0% | 116,570 |
| 2024/09/06 | 1,063 | 1,063 | 1,056 | 1,056.5 | -78 | -6.9% | 130,660 |
| 2024/09/05 | 1,072 | 1,134.5 | 1,061.5 | 1,134.5 | +42.5 | +3.9% | 75,260 |
| 2024/09/04 | 1,091.5 | 1,095.5 | 1,083.5 | 1,092 | -26 | -2.3% | 40,380 |
| 2024/09/03 | 1,092.5 | 1,155 | 1,089.5 | 1,118 | +33 | +3% | 27,040 |
| 2024/09/02 | 1,089.5 | 1,090 | 1,083.5 | 1,085 | +5 | +0.5% | 88,130 |
| 2024/08/30 | 1,082.5 | 1,082.5 | 1,078 | 1,080 | -1 | -0.1% | 31,190 |
| 2024/08/29 | 1,081 | 1,081.5 | 1,077 | 1,081 | +1 | +0.1% | 3,260 |
| 2024/08/28 | 1,077 | 1,080.5 | 1,077 | 1,080 | -4.5 | -0.4% | 113,860 |
| 2024/08/27 | 1,082.5 | 1,084.5 | 1,081 | 1,084.5 | +2 | +0.2% | 48,660 |
| 2024/08/26 | 1,087 | 1,089 | 1,078.5 | 1,082.5 | -1.5 | -0.1% | 72,440 |
| 2024/08/23 | 1,087.5 | 1,092.5 | 1,083.5 | 1,084 | -1.5 | -0.1% | 10,940 |
| 2024/08/22 | 1,083.5 | 1,089 | 1,083.5 | 1,085.5 | -2.5 | -0.2% | 24,350 |
| 2024/08/21 | 1,086.5 | 1,088 | 1,083 | 1,088 | -6.5 | -0.6% | 53,290 |
| 2024/08/20 | 1,091 | 1,094.5 | 1,085 | 1,094.5 | +12.5 | +1.2% | 116,030 |
| 2024/08/19 | 1,098 | 1,098 | 1,080.5 | 1,082 | -20 | -1.8% | 112,230 |
| 2024/08/16 | 1,102 | 1,102 | 1,099 | 1,102 | +7.5 | +0.7% | 48,720 |
| 2024/08/15 | 1,094.5 | 1,095.5 | 1,092.5 | 1,094.5 | +3.5 | +0.3% | 21,640 |
| 2024/08/14 | 1,093.5 | 1,093.5 | 1,087 | 1,091 | +3.5 | +0.3% | 66,030 |
| 2024/08/13 | 1,085 | 1,089.5 | 1,082.5 | 1,087.5 | +7.5 | +0.7% | 44,230 |
| 2024/08/09 | 1,085 | 1,087.5 | 1,080 | 1,080 | +2.5 | +0.2% | 74,170 |
| 2024/08/08 | 1,080 | 1,083 | 1,072.5 | 1,077.5 | -8.5 | -0.8% | 19,700 |
| 2024/08/07 | 1,068 | 1,089.5 | 1,066 | 1,086 | +7 | +0.6% | 22,650 |
| 2024/08/06 | 1,074.5 | 1,080 | 1,067.5 | 1,079 | +21 | +2% | 46,140 |
| 2024/08/05 | 1,080 | 1,081 | 1,058 | 1,058 | -34 | -3.1% | 36,340 |
| 2024/08/02 | 1,090.5 | 1,095.5 | 1,088.5 | 1,092 | -2 | -0.2% | 187,360 |
| 2024/08/01 | 1,096.5 | 1,097 | 1,085 | 1,094 | -18 | -1.6% | 65,150 |
| 2024/07/31 | 1,110 | 1,118 | 1,102 | 1,112 | -10 | -0.9% | 79,190 |
| 2024/07/30 | 1,115 | 1,122 | 1,114 | 1,122 | +10 | +0.9% | 83,980 |
| 2024/07/29 | 1,115.5 | 1,118.5 | 1,110.5 | 1,112 | +0.5 | ±0% | 85,550 |
| 2024/07/26 | 1,108 | 1,113.5 | 1,108 | 1,111.5 | +9.5 | +0.9% | 52,990 |
| 2024/07/25 | 1,107 | 1,110 | 1,100 | 1,102 | -14 | -1.3% | 79,220 |
| 2024/07/24 | 1,123.5 | 1,126.5 | 1,114.5 | 1,116 | -13 | -1.2% | 69,500 |
| 2024/07/23 | 1,135 | 1,135 | 1,129 | 1,129 | -8.5 | -0.7% | 10,580 |
| 2024/07/22 | 1,138 | 1,140 | 1,136 | 1,137.5 | -6.5 | -0.6% | 11,660 |
| 2024/07/19 | 1,140.5 | 1,144 | 1,138.5 | 1,144 | +10.5 | +0.9% | 36,040 |
| 2024/07/18 | 1,135 | 1,139.5 | 1,131 | 1,133.5 | -15.5 | -1.3% | 18,390 |
| 2024/07/17 | 1,149.5 | 1,152 | 1,148.5 | 1,149 | -3 | -0.3% | 112,390 |
| 2024/07/16 | 1,147 | 1,152 | 1,143.5 | 1,152 | +1 | +0.1% | 32,060 |
| 2024/07/12 | 1,146.5 | 1,152.5 | 1,144 | 1,151 | -11.5 | -1% | 110,190 |
| 2024/07/11 | 1,163 | 1,164 | 1,161 | 1,162.5 | +2.5 | +0.2% | 41,870 |
| 2024/07/10 | 1,161.5 | 1,161.5 | 1,158 | 1,160 | +2 | +0.2% | 29,440 |
| 2024/07/09 | 1,153 | 1,158.5 | 1,153 | 1,158 | +7 | +0.6% | 12,240 |
| 2024/07/08 | 1,155.5 | 1,157.5 | 1,149 | 1,151 | ±0 | ±0% | 95,390 |
| 2024/07/05 | 1,156 | 1,157.5 | 1,149 | 1,151 | -2 | -0.2% | 15,310 |
| 2024/07/04 | 1,157.5 | 1,160 | 1,153 | 1,153 | +3.5 | +0.3% | 18,490 |
| 2024/07/03 | 1,150 | 1,151 | 1,148 | 1,149.5 | +1.5 | +0.1% | 71,780 |
| 2024/07/02 | 1,148.5 | 1,148.5 | 1,145.5 | 1,148 | ±0 | ±0% | 104,670 |
| 2024/07/01 | 1,140 | 1,148 | 1,140 | 1,148 | -0.5 | ±0% | 69,130 |
| 2024/06/28 | 1,143 | 1,149 | 1,143 | 1,148.5 | +7 | +0.6% | 81,380 |
51～
100
件表示中 / 1634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
