765.8
+2.4 (+0.31%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/07 | 770.6 | 779 | 757.2 | 761 | -29 | -3.7% | 34,240 |
| 2025/03/06 | 756.8 | 790 | 755 | 790 | +20 | +2.6% | 33,600 |
| 2025/03/05 | 773 | 773 | 770 | 770 | -1 | -0.1% | 15,300 |
| 2025/03/04 | 776.9 | 776.9 | 771 | 771 | -3.3 | -0.4% | 6,240 |
| 2025/03/03 | 774.2 | 774.4 | 771.8 | 774.3 | +0.6 | +0.1% | 3,810 |
| 2025/02/28 | 773.2 | 773.7 | 771.8 | 773.7 | +2.7 | +0.4% | 1,890 |
| 2025/02/27 | 769.8 | 773.2 | 769.8 | 771 | +1.8 | +0.2% | 6,110 |
| 2025/02/26 | 772.3 | 772.3 | 769.2 | 769.2 | +0.3 | ±0% | 2,400 |
| 2025/02/25 | 765.8 | 768.9 | 765.8 | 768.9 | +0.7 | +0.1% | 15,170 |
| 2025/02/21 | 766 | 768.2 | 765.2 | 768.2 | ±0 | ±0% | 13,950 |
| 2025/02/20 | 766 | 768.2 | 764.3 | 768.2 | ±0 | ±0% | 700 |
| 2025/02/19 | 766 | 768.2 | 765 | 768.2 | +2.2 | +0.3% | 4,580 |
| 2025/02/18 | 766.1 | 769 | 766 | 766 | -4.3 | -0.6% | 1,430 |
| 2025/02/17 | 770.9 | 772 | 768.1 | 770.3 | -0.6 | -0.1% | 2,320 |
| 2025/02/14 | 770.6 | 770.9 | 766.1 | 770.9 | +3 | +0.4% | 2,150 |
| 2025/02/13 | 767.5 | 768 | 765.1 | 767.9 | +1.3 | +0.2% | 6,470 |
| 2025/02/12 | 771 | 771 | 766.5 | 766.6 | -3.9 | -0.5% | 4,460 |
| 2025/02/10 | 771.9 | 772.5 | 768.2 | 770.5 | -1.9 | -0.2% | 7,410 |
| 2025/02/07 | 772 | 772.4 | 769.7 | 772.4 | +0.3 | ±0% | 18,090 |
| 2025/02/06 | 769 | 773 | 769 | 772.1 | +2.6 | +0.3% | 6,230 |
| 2025/02/05 | 766.1 | 769.6 | 766.1 | 769.5 | +3.5 | +0.5% | 3,980 |
| 2025/02/04 | 769.6 | 769.6 | 765.9 | 766 | -2.4 | -0.3% | 1,170 |
| 2025/02/03 | 766.7 | 768.6 | 766.3 | 768.4 | +2.5 | +0.3% | 53,320 |
| 2025/01/31 | 766 | 766 | 764.2 | 765.9 | -0.4 | -0.1% | 2,310 |
| 2025/01/30 | 764 | 767 | 763.7 | 766.3 | -0.5 | -0.1% | 13,100 |
| 2025/01/29 | 764 | 767.1 | 764 | 766.8 | +1.9 | +0.2% | 120,870 |
| 2025/01/28 | 762.7 | 764.9 | 762.7 | 764.9 | +1.7 | +0.2% | 2,150 |
| 2025/01/27 | 755.2 | 763.6 | 755.2 | 763.2 | -1 | -0.1% | 3,300 |
| 2025/01/24 | 761.3 | 764.5 | 761.3 | 764.2 | -0.2 | ±0% | 8,000 |
| 2025/01/23 | 763.2 | 764.5 | 762.4 | 764.4 | +1.3 | +0.2% | 1,610 |
| 2025/01/22 | 766 | 766 | 762.9 | 763.1 | -2.6 | -0.3% | 3,900 |
1～
50
件表示中 / 1721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
