757.1
+2 (+0.26%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 2023/02/21 | 835.5 | 835.5 | 832 | 832.3 | -1.7 | -0.2% | 3,210 |
| 2023/02/20 | 838.4 | 838.4 | 832 | 834 | +3.3 | +0.4% | 2,740 |
| 2023/02/17 | 834.9 | 835 | 830 | 830.7 | -4.6 | -0.6% | 5,870 |
| 2023/02/16 | 836.1 | 836.1 | 833.5 | 835.3 | -2.3 | -0.3% | 2,780 |
| 2023/02/15 | 838.3 | 838.3 | 835.6 | 837.6 | -3 | -0.4% | 6,790 |
| 2023/02/14 | 841.9 | 841.9 | 838.4 | 840.6 | +1.4 | +0.2% | 3,060 |
| 2023/02/13 | 842.5 | 842.8 | 837.2 | 839.2 | -1.9 | -0.2% | 123,220 |
| 2023/02/10 | 842 | 843.2 | 841.1 | 841.1 | -1.8 | -0.2% | 63,210 |
| 2023/02/09 | 845.8 | 845.8 | 842.5 | 842.9 | -0.7 | -0.1% | 2,730 |
| 2023/02/08 | 845.1 | 845.1 | 842.8 | 843.6 | -1.8 | -0.2% | 2,550 |
| 2023/02/07 | 847.6 | 851.8 | 844.3 | 845.4 | -2.2 | -0.3% | 8,280 |
| 2023/02/06 | 852.1 | 852.1 | 847.6 | 847.6 | -9.3 | -1.1% | 9,060 |
| 2023/02/03 | 854.5 | 856.9 | 854.5 | 856.9 | +7.7 | +0.9% | 114,700 |
| 2023/02/02 | 848.6 | 849.4 | 847.9 | 849.2 | +1.5 | +0.2% | 136,060 |
| 2023/02/01 | 843.3 | 847.7 | 843.3 | 847.7 | +1.6 | +0.2% | 1,010 |
| 2023/01/31 | 846.6 | 846.6 | 845 | 846.1 | -3.2 | -0.4% | 4,760 |
| 2023/01/30 | 850 | 850 | 847 | 849.3 | +0.5 | +0.1% | 2,110 |
| 2023/01/27 | 852.2 | 852.2 | 847.8 | 848.8 | -4.7 | -0.6% | 1,620 |
| 2023/01/26 | 855.6 | 855.6 | 851.4 | 853.5 | +2.9 | +0.3% | 167,030 |
| 2023/01/25 | 850.3 | 852.2 | 850.3 | 850.6 | +1.8 | +0.2% | 4,260 |
| 2023/01/24 | 845 | 848.8 | 845 | 848.8 | -1.2 | -0.1% | 6,430 |
| 2023/01/23 | 850 | 850.1 | 848.3 | 850 | -6.2 | -0.7% | 97,180 |
| 2023/01/20 | 858.8 | 858.8 | 853.7 | 856.2 | -3.5 | -0.4% | 5,330 |
| 2023/01/19 | 860 | 861 | 856.3 | 859.7 | +6.4 | +0.8% | 186,930 |
| 2023/01/18 | 855.2 | 855.2 | 849.4 | 853.3 | +4.3 | +0.5% | 1,930 |
| 2023/01/17 | 850.4 | 850.5 | 848.4 | 849 | -1.4 | -0.2% | 6,410 |
| 2023/01/16 | 855.3 | 855.4 | 848.8 | 850.4 | +0.1 | ±0% | 4,070 |
| 2023/01/13 | 851.6 | 852.9 | 850.3 | 850.3 | +0.9 | +0.1% | 6,510 |
| 2023/01/12 | 850.3 | 850.3 | 845.4 | 849.4 | +4.9 | +0.6% | 4,060 |
| 2023/01/11 | 849 | 849 | 842.5 | 844.5 | -0.4 | ±0% | 8,330 |
| 2023/01/10 | 847.9 | 847.9 | 843.4 | 844.9 | +6.9 | +0.8% | 12,370 |
| 2023/01/06 | 833.5 | 840.1 | 833.5 | 838 | +0.1 | ±0% | 1,380 |
| 2023/01/05 | 839.8 | 839.8 | 837.9 | 837.9 | +2.5 | +0.3% | 1,800 |
| 2023/01/04 | 833.5 | 839.8 | 833.5 | 835.4 | +3.4 | +0.4% | 4,300 |
| 2022/12/30 | 830.4 | 834 | 830.4 | 832 | +1.7 | +0.2% | 5,610 |
| 2022/12/29 | 840 | 840 | 830.1 | 830.3 | -1.9 | -0.2% | 2,340 |
| 2022/12/28 | 835 | 835 | 830.1 | 832.2 | -5.5 | -0.7% | 4,390 |
| 2022/12/27 | 847.9 | 847.9 | 835.1 | 837.7 | -0.4 | ±0% | 3,210 |
| 2022/12/26 | 839.8 | 839.8 | 837 | 838.1 | -1.7 | -0.2% | 1,850 |
| 2022/12/23 | 842.3 | 845.3 | 837.4 | 839.8 | -2.5 | -0.3% | 12,000 |
| 2022/12/22 | 838.4 | 842.6 | 838.4 | 842.3 | +3.6 | +0.4% | 192,560 |
| 2022/12/21 | 841.6 | 843.4 | 838.7 | 838.7 | -1.5 | -0.2% | 8,970 |
| 2022/12/20 | 848.4 | 848.4 | 839 | 840.2 | -9.1 | -1.1% | 102,620 |
| 2022/12/19 | 852.4 | 852.4 | 847.7 | 849.3 | -2.3 | -0.3% | 2,920 |
| 2022/12/16 | 856 | 856 | 851 | 851.6 | -3.7 | -0.4% | 5,480 |
| 2022/12/15 | 856 | 856 | 853.1 | 855.3 | -0.2 | ±0% | 1,500 |
| 2022/12/14 | 855 | 857.2 | 854.7 | 855.5 | +1.5 | +0.2% | 2,650 |
| 2022/12/13 | 855.9 | 855.9 | 852.1 | 854 | -1.2 | -0.1% | 49,140 |
| 2022/12/12 | 857.2 | 857.2 | 852.8 | 855.2 | -3.9 | -0.5% | 33,300 |
| 2022/12/09 | 856.4 | 860.8 | 856.4 | 859.1 | +0.3 | ±0% | 3,630 |
551～
600
件表示中 / 1753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
