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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 1,116 | 1,120 | 1,115 | 1,120 | +9 | +0.8% | 68,350 |
| 2024/05/31 | 1,110.5 | 1,115 | 1,108 | 1,111 | +1.5 | +0.1% | 63,960 |
| 2024/05/30 | 1,113 | 1,113 | 1,108.5 | 1,109.5 | -5.5 | -0.5% | 37,950 |
| 2024/05/29 | 1,115.5 | 1,118.5 | 1,114 | 1,115 | -3 | -0.3% | 38,860 |
| 2024/05/28 | 1,120 | 1,120 | 1,116.5 | 1,118 | ±0 | ±0% | 47,850 |
| 2024/05/27 | 1,118 | 1,118 | 1,116 | 1,118 | +1 | +0.1% | 29,250 |
| 2024/05/24 | 1,115.5 | 1,117.5 | 1,114 | 1,117 | -1 | -0.1% | 48,300 |
| 2024/05/23 | 1,119 | 1,119 | 1,116 | 1,118 | +1 | +0.1% | 22,950 |
| 2024/05/22 | 1,115.5 | 1,117 | 1,114.5 | 1,117 | +1 | +0.1% | 141,580 |
| 2024/05/21 | 1,117 | 1,118 | 1,114.5 | 1,116 | +4 | +0.4% | 113,910 |
| 2024/05/20 | 1,117.5 | 1,125 | 1,112 | 1,112 | -3.5 | -0.3% | 29,010 |
| 2024/05/17 | 1,110 | 1,116.5 | 1,110 | 1,115.5 | +6.5 | +0.6% | 41,470 |
| 2024/05/16 | 1,111.5 | 1,112.5 | 1,104.5 | 1,109 | -2.5 | -0.2% | 20,850 |
| 2024/05/15 | 1,112.5 | 1,113.5 | 1,110.5 | 1,111.5 | +0.5 | ±0% | 81,390 |
| 2024/05/14 | 1,108 | 1,111 | 1,106 | 1,111 | +5.5 | +0.5% | 112,060 |
| 2024/05/13 | 1,106.5 | 1,106.5 | 1,102.5 | 1,105.5 | -1 | -0.1% | 115,930 |
| 2024/05/10 | 1,103 | 1,107 | 1,103 | 1,106.5 | +5 | +0.5% | 47,140 |
| 2024/05/09 | 1,102.5 | 1,105 | 1,101.5 | 1,101.5 | +0.5 | ±0% | 27,850 |
| 2024/05/08 | 1,097.5 | 1,102.5 | 1,097.5 | 1,101 | +2.5 | +0.2% | 133,160 |
| 2024/05/07 | 1,098 | 1,099.5 | 1,093.5 | 1,098.5 | +3 | +0.3% | 27,920 |
| 2024/05/02 | 1,101.5 | 1,101.5 | 1,095 | 1,095.5 | -10 | -0.9% | 78,960 |
| 2024/05/01 | 1,110 | 1,110 | 1,102.5 | 1,105.5 | +1.5 | +0.1% | 25,430 |
| 2024/04/30 | 1,101 | 1,105 | 1,099 | 1,104 | +12 | +1.1% | 79,230 |
| 2024/04/26 | 1,088.5 | 1,092 | 1,088 | 1,092 | -0.5 | ±0% | 12,350 |
| 2024/04/25 | 1,088 | 1,092.5 | 1,087.5 | 1,092.5 | +2.5 | +0.2% | 171,400 |
| 2024/04/24 | 1,087 | 1,090 | 1,086 | 1,090 | +3 | +0.3% | 117,430 |
| 2024/04/23 | 1,084 | 1,087 | 1,084 | 1,087 | +1.5 | +0.1% | 111,840 |
| 2024/04/22 | 1,083 | 1,085.5 | 1,080.5 | 1,085.5 | +1.5 | +0.1% | 68,310 |
| 2024/04/19 | 1,083 | 1,084.5 | 1,078 | 1,084 | -1 | -0.1% | 28,910 |
| 2024/04/18 | 1,082 | 1,086 | 1,082 | 1,085 | +6 | +0.6% | 39,270 |
| 2024/04/17 | 1,083 | 1,083 | 1,079 | 1,079 | -3 | -0.3% | 30,520 |
| 2024/04/16 | 1,082.5 | 1,084 | 1,081 | 1,082 | -1.5 | -0.1% | 28,380 |
| 2024/04/15 | 1,083 | 1,085 | 1,080 | 1,083.5 | +2 | +0.2% | 197,860 |
| 2024/04/12 | 1,081 | 1,081.5 | 1,077 | 1,081.5 | ±0 | ±0% | 31,660 |
| 2024/04/11 | 1,082 | 1,082 | 1,078 | 1,081.5 | -3 | -0.3% | 23,250 |
| 2024/04/10 | 1,081 | 1,084.5 | 1,081 | 1,084.5 | +3.5 | +0.3% | 15,750 |
| 2024/04/09 | 1,078 | 1,081.5 | 1,078 | 1,081 | +1.5 | +0.1% | 14,690 |
| 2024/04/08 | 1,083 | 1,083 | 1,078.5 | 1,079.5 | -2 | -0.2% | 47,610 |
| 2024/04/05 | 1,084 | 1,084.5 | 1,078 | 1,081.5 | -1 | -0.1% | 50,420 |
| 2024/04/04 | 1,078.5 | 1,084.5 | 1,078.5 | 1,082.5 | +6 | +0.6% | 21,360 |
| 2024/04/03 | 1,077.5 | 1,078 | 1,075 | 1,076.5 | -3 | -0.3% | 3,740 |
| 2024/04/02 | 1,084.5 | 1,085 | 1,079 | 1,079.5 | -5.5 | -0.5% | 27,910 |
| 2024/04/01 | 1,086.5 | 1,086.5 | 1,084 | 1,085 | +1 | +0.1% | 14,780 |
| 2024/03/29 | 1,086 | 1,086.5 | 1,081 | 1,084 | -2.5 | -0.2% | 9,180 |
| 2024/03/28 | 1,085 | 1,086.5 | 1,083 | 1,086.5 | -1.5 | -0.1% | 6,970 |
| 2024/03/27 | 1,084 | 1,088 | 1,082 | 1,088 | +6 | +0.6% | 42,590 |
| 2024/03/26 | 1,084 | 1,084 | 1,081.5 | 1,082 | ±0 | ±0% | 11,690 |
| 2024/03/25 | 1,084 | 1,084.5 | 1,082 | 1,082 | -1 | -0.1% | 16,170 |
| 2024/03/22 | 1,085 | 1,085 | 1,081.5 | 1,083 | +2 | +0.2% | 34,100 |
| 2024/03/21 | 1,079.5 | 1,081.5 | 1,077 | 1,081 | +11.5 | +1.1% | 45,490 |
301～
350
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
