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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/08/07 | 1,025.5 | 1,025.5 | 1,020 | 1,024 | +4 | +0.4% | 58,060 |
| 2023/08/04 | 1,022.5 | 1,022.5 | 1,017 | 1,020 | -9.5 | -0.9% | 11,490 |
| 2023/08/03 | 1,030 | 1,032.5 | 1,026 | 1,029.5 | +0.5 | ±0% | 16,730 |
| 2023/08/02 | 1,033.5 | 1,034 | 1,028.5 | 1,029 | -3 | -0.3% | 17,720 |
| 2023/08/01 | 1,027 | 1,035 | 1,027 | 1,032 | +6 | +0.6% | 67,660 |
| 2023/07/31 | 1,020 | 1,026.5 | 1,016.5 | 1,026 | +24 | +2.4% | 33,710 |
| 2023/07/28 | 1,003 | 1,024.5 | 992 | 1,002 | -21.5 | -2.1% | 143,080 |
| 2023/07/27 | 1,022 | 1,023.5 | 1,018 | 1,023.5 | -1.5 | -0.1% | 143,340 |
| 2023/07/26 | 1,027.5 | 1,027.5 | 1,025 | 1,025 | -5.5 | -0.5% | 61,310 |
| 2023/07/25 | 1,032.5 | 1,032.5 | 1,027.5 | 1,030.5 | -1 | -0.1% | 67,900 |
| 2023/07/24 | 1,031 | 1,034 | 1,028 | 1,031.5 | +9 | +0.9% | 81,150 |
| 2023/07/21 | 1,022 | 1,024.5 | 1,020 | 1,022.5 | -2 | -0.2% | 39,390 |
| 2023/07/20 | 1,027 | 1,027 | 1,019.5 | 1,024.5 | ±0 | ±0% | 10,530 |
| 2023/07/19 | 1,020 | 1,024.5 | 1,018 | 1,024.5 | +10 | +1% | 37,820 |
| 2023/07/18 | 1,011 | 1,016 | 1,011 | 1,014.5 | +3.5 | +0.3% | 70,630 |
| 2023/07/14 | 1,013 | 1,013 | 1,007 | 1,011 | +0.5 | ±0% | 65,990 |
| 2023/07/13 | 1,003 | 1,010.5 | 1,003 | 1,010.5 | +8.5 | +0.8% | 65,890 |
| 2023/07/12 | 1,006 | 1,006 | 1,001 | 1,002 | -8 | -0.8% | 13,270 |
| 2023/07/11 | 1,015 | 1,016 | 1,006.5 | 1,010 | -9 | -0.9% | 66,880 |
| 2023/07/10 | 1,022.5 | 1,022.5 | 1,017 | 1,019 | -5.5 | -0.5% | 10,250 |
| 2023/07/07 | 1,024 | 1,027 | 1,023.5 | 1,024.5 | -3.5 | -0.3% | 69,110 |
| 2023/07/06 | 1,039 | 1,039 | 1,028 | 1,028 | -14.5 | -1.4% | 21,600 |
| 2023/07/05 | 1,040 | 1,043.5 | 1,040 | 1,042.5 | -1 | -0.1% | 16,890 |
| 2023/07/04 | 1,047.5 | 1,047.5 | 1,040 | 1,043.5 | -1 | -0.1% | 9,510 |
| 2023/07/03 | 1,049 | 1,049 | 1,041 | 1,044.5 | +3.5 | +0.3% | 14,110 |
| 2023/06/30 | 1,043 | 1,048 | 1,041 | 1,041 | -6 | -0.6% | 40,580 |
| 2023/06/29 | 1,045 | 1,048.5 | 1,045 | 1,047 | +3 | +0.3% | 15,920 |
| 2023/06/28 | 1,043 | 1,044.5 | 1,042 | 1,044 | +1 | +0.1% | 81,200 |
| 2023/06/27 | 1,042 | 1,043 | 1,040 | 1,043 | +3 | +0.3% | 13,880 |
| 2023/06/26 | 1,037.5 | 1,042 | 1,037.5 | 1,040 | +5 | +0.5% | 18,940 |
| 2023/06/23 | 1,032.5 | 1,036 | 1,031.5 | 1,035 | +5 | +0.5% | 26,450 |
| 2023/06/22 | 1,025 | 1,030 | 1,025 | 1,030 | +1 | +0.1% | 19,540 |
301～
350
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
