754
-1.1 (-0.15%)
株価：2025/05/23 14:00
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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 754.9 | 755.1 | 753 | 755.1 | -0.9 | -0.1% | 5,710 |
| 2025/05/21 | 759.1 | 759.1 | 756 | 756 | -3.1 | -0.4% | 1,310 |
| 2025/05/20 | 757.7 | 765.1 | 757.7 | 759.1 | +1.9 | +0.3% | 2,960 |
| 2025/05/19 | 758 | 758 | 755.6 | 757.2 | -1.8 | -0.2% | 6,430 |
| 2025/05/16 | 759.5 | 759.5 | 756.4 | 759 | +3.5 | +0.5% | 3,200 |
| 2025/05/15 | 756.8 | 756.8 | 752.6 | 755.5 | -1.5 | -0.2% | 14,980 |
| 2025/05/14 | 757.8 | 757.8 | 754.6 | 757 | -0.8 | -0.1% | 18,230 |
| 2025/05/13 | 758.3 | 758.3 | 756 | 757.8 | -7.2 | -0.9% | 8,940 |
| 2025/05/12 | 760.3 | 765 | 758.7 | 765 | ±0 | ±0% | 11,370 |
| 2025/05/09 | 759.1 | 765 | 759.1 | 765 | -5 | -0.6% | 4,920 |
| 2025/05/08 | 762.7 | 770 | 762.4 | 770 | +6.1 | +0.8% | 9,250 |
| 2025/05/07 | 760.8 | 770 | 760.3 | 763.9 | -6.1 | -0.8% | 22,830 |
| 2025/05/02 | 767.1 | 770 | 764.4 | 770 | +0.5 | +0.1% | 8,900 |
| 2025/05/01 | 767 | 769.9 | 765 | 769.5 | +2.5 | +0.3% | 11,480 |
| 2025/04/30 | 764.4 | 769 | 764.4 | 767 | ±0 | ±0% | 15,750 |
| 2025/04/28 | 766.5 | 767 | 763.2 | 767 | -2.8 | -0.4% | 3,780 |
| 2025/04/25 | 761.2 | 769.8 | 761.2 | 769.8 | +10.6 | +1.4% | 9,270 |
| 2025/04/24 | 761.1 | 762 | 755.9 | 759.2 | -9.8 | -1.3% | 4,650 |
| 2025/04/23 | 767 | 769 | 762.3 | 769 | +2.2 | +0.3% | 361,900 |
| 2025/04/22 | 763 | 766.8 | 759.1 | 766.8 | -0.2 | ±0% | 1,210 |
| 2025/04/21 | 760 | 767 | 759.3 | 767 | +2.2 | +0.3% | 570 |
| 2025/04/18 | 765.4 | 765.4 | 758.8 | 764.8 | -2 | -0.3% | 6,280 |
| 2025/04/17 | 762 | 766.8 | 761.4 | 766.8 | -0.1 | ±0% | 6,300 |
| 2025/04/16 | 761 | 768.9 | 759.8 | 766.9 | +1.7 | +0.2% | 359,460 |
| 2025/04/15 | 758.6 | 765.2 | 758.6 | 765.2 | +8 | +1.1% | 5,460 |
| 2025/04/14 | 774.2 | 774.2 | 754.8 | 757.2 | -2 | -0.3% | 18,270 |
| 2025/04/11 | 759.4 | 759.4 | 758.3 | 759.2 | +3.4 | +0.4% | 3,380 |
| 2025/04/10 | 759.5 | 761 | 755.8 | 755.8 | +1 | +0.1% | 2,420 |
| 2025/04/09 | 761 | 761 | 754.3 | 754.8 | -6.6 | -0.9% | 125,920 |
| 2025/04/08 | 756 | 773.7 | 756 | 761.4 | -6.8 | -0.9% | 9,270 |
| 2025/04/07 | 769.9 | 770.8 | 768.2 | 768.2 | +2.4 | +0.3% | 169,030 |
| 2025/04/04 | 766 | 768 | 763.9 | 765.8 | +2.4 | +0.3% | 31,560 |
| 2025/04/03 | 762.9 | 765.2 | 762 | 763.4 | -0.3 | ±0% | 11,800 |
| 2025/04/02 | 763.7 | 763.7 | 759.6 | 763.7 | +1.8 | +0.2% | 356,370 |
| 2025/04/01 | 761.8 | 761.9 | 758 | 761.9 | +2 | +0.3% | 257,930 |
| 2025/03/31 | 755.5 | 762.5 | 755.5 | 759.9 | +4.5 | +0.6% | 17,120 |
| 2025/03/28 | 756.1 | 757.6 | 755 | 755.4 | -3.7 | -0.5% | 3,690 |
| 2025/03/27 | 756 | 759.1 | 755 | 759.1 | +2.7 | +0.4% | 10,780 |
| 2025/03/26 | 758.7 | 758.7 | 755 | 756.4 | -0.7 | -0.1% | 2,670 |
| 2025/03/25 | 758.6 | 758.6 | 756 | 757.1 | -2.5 | -0.3% | 1,160 |
| 2025/03/24 | 764.6 | 764.6 | 757.3 | 759.6 | -4.4 | -0.6% | 9,330 |
| 2025/03/21 | 757.1 | 764 | 756.9 | 764 | +0.1 | ±0% | 6,170 |
| 2025/03/19 | 763.3 | 763.9 | 755.9 | 763.9 | +2 | +0.3% | 169,770 |
| 2025/03/18 | 755 | 761.9 | 755 | 761.9 | +5.4 | +0.7% | 7,010 |
| 2025/03/17 | 757 | 763.9 | 755.6 | 756.5 | -0.5 | -0.1% | 4,330 |
| 2025/03/14 | 757 | 758 | 756 | 757 | -0.9 | -0.1% | 1,430 |
| 2025/03/13 | 757 | 760.9 | 755.3 | 757.9 | +0.6 | +0.1% | 8,100 |
| 2025/03/12 | 758.6 | 760.9 | 755.2 | 757.3 | -3.4 | -0.4% | 12,860 |
| 2025/03/11 | 757.2 | 760.9 | 757.2 | 760.7 | +4.7 | +0.6% | 6,180 |
| 2025/03/10 | 761 | 761 | 755.1 | 756 | -5 | -0.7% | 23,120 |
1～
50
件表示中 / 1752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
