758.6
-1.7 (-0.22%)
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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 761.7 | 761.7 | 758.6 | 758.6 | -1.7 | -0.2% | 1,260 |
| 2025/08/21 | 760.4 | 760.6 | 759.2 | 760.3 | +1.9 | +0.3% | 4,250 |
| 2025/08/20 | 757.9 | 760.4 | 757.9 | 758.4 | -0.4 | -0.1% | 8,090 |
| 2025/08/19 | 760 | 760 | 757.6 | 758.8 | -1.1 | -0.1% | 3,810 |
| 2025/08/18 | 759 | 759.9 | 757.5 | 759.9 | +0.9 | +0.1% | 5,210 |
| 2025/08/15 | 763 | 763 | 758.6 | 759 | -4.2 | -0.6% | 7,320 |
| 2025/08/14 | 759.8 | 763.7 | 759.8 | 763.2 | +1.6 | +0.2% | 93,210 |
| 2025/08/13 | 758.5 | 761.6 | 758.5 | 761.6 | +0.1 | ±0% | 4,770 |
| 2025/08/12 | 762.1 | 762.1 | 760 | 761.5 | -1.5 | -0.2% | 14,330 |
| 2025/08/08 | 761.2 | 763.8 | 761.1 | 763 | -0.7 | -0.1% | 10,640 |
| 2025/08/07 | 761.2 | 763.7 | 761.2 | 763.7 | +0.1 | ±0% | 4,220 |
| 2025/08/06 | 763.9 | 764 | 761.1 | 763.6 | -0.1 | ±0% | 6,320 |
| 2025/08/05 | 761.6 | 763.7 | 761.6 | 763.7 | +0.1 | ±0% | 5,870 |
| 2025/08/04 | 762 | 764.1 | 761.2 | 763.6 | +4.9 | +0.6% | 78,130 |
| 2025/08/01 | 760 | 760 | 758 | 758.7 | -1.6 | -0.2% | 57,830 |
| 2025/07/31 | 760.3 | 760.3 | 759.4 | 760.3 | -0.6 | -0.1% | 4,130 |
| 2025/07/30 | 761 | 761 | 760.2 | 760.9 | +0.7 | +0.1% | 32,520 |
| 2025/07/29 | 758 | 760.6 | 756.2 | 760.2 | +1.6 | +0.2% | 256,290 |
| 2025/07/28 | 759.7 | 759.7 | 755.5 | 758.6 | -0.7 | -0.1% | 12,470 |
| 2025/07/25 | 760.5 | 760.5 | 756.7 | 759.3 | -0.2 | ±0% | 4,540 |
| 2025/07/24 | 761.6 | 761.6 | 757.6 | 759.5 | -1.4 | -0.2% | 8,260 |
| 2025/07/23 | 760 | 761.4 | 759 | 760.9 | +0.5 | +0.1% | 20,060 |
| 2025/07/22 | 758 | 760.7 | 758 | 760.4 | +2.3 | +0.3% | 7,440 |
| 2025/07/18 | 756.8 | 758.2 | 756.5 | 758.1 | +0.5 | +0.1% | 93,780 |
| 2025/07/17 | 755.6 | 757.9 | 755.6 | 757.6 | +0.5 | +0.1% | 10,350 |
| 2025/07/16 | 758.2 | 758.2 | 756 | 757.1 | -1.1 | -0.1% | 9,180 |
| 2025/07/15 | 758 | 758.2 | 755.3 | 758.2 | +1 | +0.1% | 15,900 |
| 2025/07/14 | 758 | 758.5 | 756.2 | 757.2 | -3.2 | -0.4% | 7,920 |
| 2025/07/11 | 761.9 | 761.9 | 758 | 760.4 | -1.3 | -0.2% | 12,220 |
| 2025/07/10 | 759 | 761.7 | 759 | 761.7 | +2.7 | +0.4% | 7,180 |
| 2025/07/09 | 761.7 | 761.7 | 759 | 759 | -2.1 | -0.3% | 2,160 |
| 2025/07/08 | 763 | 763 | 760.1 | 761.1 | -1.9 | -0.2% | 117,490 |
| 2025/07/07 | 761.4 | 763.1 | 761.3 | 763 | -0.2 | ±0% | 6,370 |
| 2025/07/04 | 763.1 | 763.2 | 762.5 | 763.2 | +0.1 | ±0% | 26,080 |
| 2025/07/03 | 762.9 | 766 | 761.2 | 763.1 | -0.9 | -0.1% | 6,050 |
| 2025/07/02 | 767 | 768 | 762.1 | 764 | -1.5 | -0.2% | 6,760 |
| 2025/07/01 | 765 | 765.6 | 763.7 | 765.5 | +1.8 | +0.2% | 218,670 |
| 2025/06/30 | 765 | 765 | 762.1 | 763.7 | -1.4 | -0.2% | 5,910 |
| 2025/06/27 | 764 | 765.1 | 762 | 765.1 | +1.1 | +0.1% | 8,640 |
| 2025/06/26 | 762 | 764.3 | 762 | 764 | -0.3 | ±0% | 6,330 |
| 2025/06/25 | 763.3 | 764.3 | 761.2 | 764.3 | +3.3 | +0.4% | 3,880 |
| 2025/06/24 | 760 | 762.4 | 759.9 | 761 | +0.4 | +0.1% | 104,500 |
| 2025/06/23 | 762.7 | 762.7 | 758.6 | 760.6 | -2 | -0.3% | 2,590 |
| 2025/06/20 | 759.8 | 762.6 | 758.8 | 762.6 | +0.7 | +0.1% | 8,070 |
| 2025/06/19 | 763.8 | 763.8 | 760 | 761.9 | -3.1 | -0.4% | 8,700 |
| 2025/06/18 | 759 | 765 | 759 | 765 | +6 | +0.8% | 5,060 |
| 2025/06/17 | 761.5 | 761.5 | 758.3 | 759 | -2.4 | -0.3% | 5,610 |
| 2025/06/16 | 762 | 762 | 758.3 | 761.4 | -2.1 | -0.3% | 143,340 |
| 2025/06/13 | 762 | 764.1 | 762 | 763.5 | +1.5 | +0.2% | 6,640 |
| 2025/06/12 | 760 | 765 | 760 | 762 | +2 | +0.3% | 4,840 |
1～
50
件表示中 / 1816件
類似銘柄と比較する
現在ご覧いただいている「ＮＦ外債ヘ」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
