776.3
-2.6 (-0.33%)
株価：2024/05/09 13:06
20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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 780 | 780 | 777.8 | 778.9 | -1.1 | -0.1% | 335,890 |
| 2024/05/07 | 775.9 | 780 | 775.9 | 780 | +7 | +0.9% | 4,960 |
| 2024/05/02 | 768.8 | 773 | 768.8 | 773 | +2.8 | +0.4% | 329,530 |
| 2024/05/01 | 772.9 | 772.9 | 769.5 | 770.2 | -3.9 | -0.5% | 2,820 |
| 2024/04/30 | 770.8 | 774.1 | 770.8 | 774.1 | +3.3 | +0.4% | 14,920 |
| 2024/04/26 | 770.7 | 770.8 | 767.9 | 770.8 | -0.9 | -0.1% | 313,960 |
| 2024/04/25 | 774 | 774 | 771.2 | 771.7 | -2.4 | -0.3% | 3,870 |
| 2024/04/24 | 774.8 | 774.8 | 772.6 | 774.1 | -0.3 | ±0% | 2,720 |
| 2024/04/23 | 776.4 | 776.4 | 773.1 | 774.4 | +1.4 | +0.2% | 1,870 |
| 2024/04/22 | 779.5 | 779.5 | 771 | 773 | -3.2 | -0.4% | 111,480 |
| 2024/04/19 | 775 | 777.1 | 773 | 776.2 | +1.7 | +0.2% | 7,140 |
| 2024/04/18 | 772 | 776 | 772 | 774.5 | +1.4 | +0.2% | 10,560 |
| 2024/04/17 | 774.2 | 779.6 | 771.5 | 773.1 | -2.5 | -0.3% | 13,490 |
| 2024/04/16 | 775 | 776.5 | 774 | 775.6 | -2.8 | -0.4% | 15,490 |
| 2024/04/15 | 780.9 | 780.9 | 776.7 | 778.4 | +0.7 | +0.1% | 161,030 |
| 2024/04/12 | 775 | 780 | 774.4 | 777.7 | ±0 | ±0% | 10,680 |
| 2024/04/11 | 778.7 | 778.7 | 775.7 | 777.7 | -6 | -0.8% | 106,000 |
| 2024/04/10 | 783 | 783.7 | 781.3 | 783.7 | +2.4 | +0.3% | 7,020 |
| 2024/04/09 | 782 | 782 | 779.4 | 781.3 | -4.7 | -0.6% | 16,600 |
| 2024/04/08 | 784 | 786 | 780 | 786 | +1.1 | +0.1% | 15,130 |
| 2024/04/05 | 782.9 | 785 | 782.8 | 784.9 | +1.6 | +0.2% | 3,790 |
| 2024/04/04 | 783.1 | 783.5 | 782 | 783.3 | -1.7 | -0.2% | 6,990 |
| 2024/04/03 | 783.1 | 785 | 782.5 | 785 | +0.6 | +0.1% | 7,790 |
| 2024/04/02 | 786.8 | 786.8 | 783.2 | 784.4 | -2.8 | -0.4% | 12,130 |
| 2024/04/01 | 793 | 793 | 787 | 787.2 | -2.6 | -0.3% | 10,290 |
| 2024/03/29 | 792.5 | 792.5 | 788.3 | 789.8 | -0.1 | ±0% | 5,710 |
| 2024/03/28 | 793.1 | 793.1 | 786.2 | 789.9 | +3.2 | +0.4% | 5,810 |
| 2024/03/27 | 787.5 | 787.5 | 785.5 | 786.7 | -4 | -0.5% | 2,800 |
| 2024/03/26 | 787.7 | 793.8 | 785.4 | 790.7 | -2.2 | -0.3% | 6,860 |
| 2024/03/25 | 794.1 | 794.1 | 786.8 | 792.9 | +2.9 | +0.4% | 28,790 |
| 2024/03/22 | 787.7 | 793.8 | 785.1 | 790 | ±0 | ±0% | 21,640 |
| 2024/03/21 | 785.8 | 790 | 785 | 790 | +4.2 | +0.5% | 41,510 |
| 2024/03/19 | 784 | 786 | 782.1 | 785.8 | -1 | -0.1% | 19,370 |
| 2024/03/18 | 783.4 | 786.9 | 782.9 | 786.8 | +3.4 | +0.4% | 18,720 |
| 2024/03/15 | 786.1 | 786.1 | 783.1 | 783.4 | -4.5 | -0.6% | 5,730 |
| 2024/03/14 | 789.8 | 789.8 | 786.3 | 787.9 | -1.9 | -0.2% | 4,290 |
| 2024/03/13 | 791.3 | 791.3 | 789.6 | 789.8 | -6.9 | -0.9% | 5,920 |
| 2024/03/12 | 793.4 | 796.7 | 791.1 | 796.7 | +0.2 | ±0% | 20,940 |
| 2024/03/11 | 794.5 | 796.5 | 792 | 796.5 | +4.5 | +0.6% | 16,890 |
| 2024/03/08 | 791 | 792 | 788.7 | 792 | -1.2 | -0.2% | 7,410 |
| 2024/03/07 | 792.6 | 793.2 | 789.3 | 793.2 | +4.2 | +0.5% | 16,270 |
| 2024/03/06 | 791 | 791 | 787.9 | 789 | -7.5 | -0.9% | 7,470 |
| 2024/03/05 | 797 | 797.5 | 793.7 | 796.5 | -0.3 | ±0% | 23,600 |
| 2024/03/04 | 795.6 | 799.9 | 794.2 | 796.8 | +1.1 | +0.1% | 11,940 |
| 2024/03/01 | 798.3 | 798.3 | 792.3 | 795.7 | +3.7 | +0.5% | 6,560 |
| 2024/02/29 | 793.9 | 793.9 | 790.9 | 792 | +0.1 | ±0% | 10,760 |
| 2024/02/28 | 792.6 | 792.6 | 790.7 | 791.9 | -1.2 | -0.2% | 9,610 |
| 2024/02/27 | 793.4 | 793.4 | 791.3 | 793.1 | -2 | -0.3% | 7,000 |
| 2024/02/26 | 792.4 | 796.4 | 792.4 | 795.1 | +3.1 | +0.4% | 8,330 |
| 2024/02/22 | 793.4 | 793.4 | 790.5 | 792 | -2.2 | -0.3% | 2,400 |
1～
50
件表示中 / 1498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
