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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,099 | 1,101.5 | 1,095 | 1,099.5 | -12 | -1.1% | 32,170 |
| 2025/01/10 | 1,112.5 | 1,112.5 | 1,108.5 | 1,111.5 | -1.5 | -0.1% | 9,690 |
| 2025/01/09 | 1,115.5 | 1,115.5 | 1,110.5 | 1,113 | -1.5 | -0.1% | 29,470 |
| 2025/01/08 | 1,118.5 | 1,118.5 | 1,113 | 1,114.5 | -3.5 | -0.3% | 45,530 |
| 2025/01/07 | 1,119 | 1,120.5 | 1,115.5 | 1,118 | +9.5 | +0.9% | 53,330 |
| 2025/01/06 | 1,120 | 1,123 | 1,108 | 1,108.5 | -10 | -0.9% | 63,860 |
| 2024/12/30 | 1,117 | 1,119 | 1,116 | 1,118.5 | +1.5 | +0.1% | 88,820 |
| 2024/12/27 | 1,120 | 1,120 | 1,116 | 1,117 | +1 | +0.1% | 14,680 |
| 2024/12/26 | 1,114 | 1,117 | 1,112.5 | 1,116 | -1 | -0.1% | 81,340 |
| 2024/12/25 | 1,119.5 | 1,119.5 | 1,111.5 | 1,117 | +4.5 | +0.4% | 3,930 |
| 2024/12/24 | 1,115 | 1,116.5 | 1,111 | 1,112.5 | -2.5 | -0.2% | 16,400 |
| 2024/12/23 | 1,115 | 1,115 | 1,112 | 1,115 | +2.5 | +0.2% | 11,270 |
| 2024/12/20 | 1,114.5 | 1,118.5 | 1,111.5 | 1,112.5 | +11 | +1% | 29,460 |
| 2024/12/19 | 1,099.5 | 1,102 | 1,095 | 1,101.5 | +1.5 | +0.1% | 10,550 |
| 2024/12/18 | 1,102 | 1,102.5 | 1,100 | 1,100 | -4 | -0.4% | 16,850 |
| 2024/12/17 | 1,102.5 | 1,107 | 1,102.5 | 1,104 | +1.5 | +0.1% | 7,780 |
| 2024/12/16 | 1,100 | 1,104.5 | 1,099.5 | 1,102.5 | +4 | +0.4% | 112,460 |
| 2024/12/13 | 1,097.5 | 1,099 | 1,096.5 | 1,098.5 | -5 | -0.5% | 47,080 |
| 2024/12/12 | 1,098.5 | 1,103.5 | 1,097 | 1,103.5 | +6.5 | +0.6% | 65,090 |
| 2024/12/11 | 1,094.5 | 1,097.5 | 1,094.5 | 1,097 | +3 | +0.3% | 19,810 |
| 2024/12/10 | 1,094 | 1,096.5 | 1,093.5 | 1,094 | +4.5 | +0.4% | 56,060 |
| 2024/12/09 | 1,089.5 | 1,089.5 | 1,086 | 1,089.5 | +1 | +0.1% | 15,390 |
| 2024/12/06 | 1,086 | 1,090 | 1,085 | 1,088.5 | +3 | +0.3% | 33,790 |
| 2024/12/05 | 1,080.5 | 1,089 | 1,080.5 | 1,085.5 | +2 | +0.2% | 85,410 |
| 2024/12/04 | 1,079 | 1,084 | 1,078 | 1,083.5 | +1.5 | +0.1% | 123,780 |
| 2024/12/03 | 1,082 | 1,083.5 | 1,080 | 1,082 | -5 | -0.5% | 71,150 |
| 2024/12/02 | 1,090.5 | 1,090.5 | 1,084.5 | 1,087 | +4.5 | +0.4% | 194,820 |
| 2024/11/29 | 1,088.5 | 1,090.5 | 1,082 | 1,082.5 | -11 | -1% | 38,950 |
| 2024/11/28 | 1,088 | 1,094.5 | 1,088 | 1,093.5 | +1 | +0.1% | 84,140 |
| 2024/11/27 | 1,092.5 | 1,095.5 | 1,090.5 | 1,092.5 | -7 | -0.6% | 31,000 |
| 2024/11/26 | 1,104 | 1,104 | 1,099.5 | 1,099.5 | -3.5 | -0.3% | 43,810 |
| 2024/11/25 | 1,104 | 1,104 | 1,097.5 | 1,103 | +1.5 | +0.1% | 44,500 |
| 2024/11/22 | 1,096.5 | 1,101.5 | 1,096 | 1,101.5 | -3 | -0.3% | 76,190 |
| 2024/11/21 | 1,110 | 1,110 | 1,104.5 | 1,104.5 | -6.5 | -0.6% | 31,060 |
| 2024/11/20 | 1,109.5 | 1,111 | 1,105 | 1,111 | +6.5 | +0.6% | 72,500 |
| 2024/11/19 | 1,107.5 | 1,107.5 | 1,099 | 1,104.5 | +2 | +0.2% | 432,000 |
| 2024/11/18 | 1,109 | 1,109 | 1,098.5 | 1,102.5 | -11.5 | -1% | 42,330 |
| 2024/11/15 | 1,114 | 1,115.5 | 1,113 | 1,114 | +5 | +0.5% | 9,310 |
| 2024/11/14 | 1,106.5 | 1,109 | 1,105.5 | 1,109 | +2.5 | +0.2% | 39,000 |
| 2024/11/13 | 1,106.5 | 1,112 | 1,101 | 1,106.5 | +6 | +0.5% | 29,280 |
| 2024/11/12 | 1,104 | 1,104.5 | 1,100.5 | 1,100.5 | -2.5 | -0.2% | 37,570 |
| 2024/11/11 | 1,102 | 1,104.5 | 1,099 | 1,103 | +1 | +0.1% | 102,190 |
| 2024/11/08 | 1,104.5 | 1,104.5 | 1,099.5 | 1,102 | -2 | -0.2% | 10,290 |
| 2024/11/07 | 1,103.5 | 1,106 | 1,101.5 | 1,104 | +3.5 | +0.3% | 49,480 |
| 2024/11/06 | 1,098.5 | 1,103.5 | 1,098.5 | 1,100.5 | +0.5 | ±0% | 5,000 |
| 2024/11/05 | 1,101.5 | 1,104 | 1,097.5 | 1,100 | -10 | -0.9% | 120,460 |
| 2024/11/01 | 1,097.5 | 1,110 | 1,095.5 | 1,110 | +5 | +0.5% | 45,230 |
| 2024/10/31 | 1,108.5 | 1,108.5 | 1,103.5 | 1,105 | -4 | -0.4% | 71,040 |
| 2024/10/30 | 1,110 | 1,110 | 1,106.5 | 1,109 | +2 | +0.2% | 17,450 |
| 2024/10/29 | 1,109.5 | 1,109.5 | 1,106.5 | 1,107 | -1.5 | -0.1% | 145,090 |
151～
200
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
