768.9
-1.8 (-0.23%)
株価：2024/11/22 14:55
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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 946.7 | 946.7 | 943 | 944.8 | -0.7 | -0.1% | 3,104,250 |
| 2022/03/30 | 945.2 | 946.2 | 944.1 | 945.5 | +3.8 | +0.4% | 1,540 |
| 2022/03/29 | 945.9 | 945.9 | 941.7 | 941.7 | +3.4 | +0.4% | 590 |
| 2022/03/28 | 942.7 | 943.6 | 938.2 | 938.3 | -8.7 | -0.9% | 6,350 |
| 2022/03/25 | 947.2 | 947.2 | 946.7 | 947 | -3 | -0.3% | 820 |
| 2022/03/24 | 947.5 | 950 | 947.5 | 950 | +5.4 | +0.6% | 330 |
| 2022/03/23 | 947.1 | 947.1 | 943.5 | 944.6 | -4.1 | -0.4% | 4,280 |
| 2022/03/22 | 953.7 | 953.7 | 948.2 | 948.7 | -9 | -0.9% | 1,529,230 |
| 2022/03/18 | 960.4 | 960.4 | 957.7 | 957.7 | -0.5 | -0.1% | 690 |
| 2022/03/17 | 958 | 959.4 | 956 | 958.2 | +0.1 | ±0% | 101,340 |
| 2022/03/16 | 962.3 | 962.3 | 958.1 | 958.1 | -0.2 | ±0% | 39,740 |
| 2022/03/15 | 960.8 | 960.8 | 958 | 958.3 | -6.8 | -0.7% | 1,380 |
| 2022/03/14 | 968.5 | 968.5 | 964.1 | 965.1 | -1.4 | -0.1% | 261,410 |
| 2022/03/11 | 968.4 | 968.4 | 966.5 | 966.5 | -5.4 | -0.6% | 1,690 |
| 2022/03/10 | 974.4 | 974.4 | 970 | 971.9 | -6.7 | -0.7% | 3,140 |
| 2022/03/09 | 979.6 | 979.6 | 975.1 | 978.6 | -3.5 | -0.4% | 1,017,560 |
| 2022/03/08 | 980 | 984.4 | 980 | 982.1 | -7.1 | -0.7% | 5,760 |
| 2022/03/07 | 994 | 994 | 987.6 | 989.2 | +4.6 | +0.5% | 6,610 |
| 2022/03/04 | 983 | 985.2 | 980 | 984.6 | -4.8 | -0.5% | 605,220 |
| 2022/03/03 | 992.7 | 992.7 | 986.4 | 989.4 | -7.1 | -0.7% | 437,060 |
| 2022/03/02 | 995.4 | 996.7 | 995.2 | 996.5 | +10.4 | +1.1% | 103,390 |
| 2022/03/01 | 982.8 | 987.8 | 982.8 | 986.1 | +4.1 | +0.4% | 239,470 |
| 2022/02/28 | 984.3 | 984.3 | 980.3 | 982 | +2.9 | +0.3% | 638,720 |
| 2022/02/25 | 982.3 | 982.3 | 976.6 | 979.1 | -3.8 | -0.4% | 1,220 |
| 2022/02/24 | 978.4 | 982.9 | 974.6 | 982.9 | +2.7 | +0.3% | 681,120 |
| 2022/02/22 | 980.5 | 982.6 | 979.6 | 980.2 | -0.2 | ±0% | 114,090 |
| 2022/02/21 | 982.9 | 982.9 | 979.3 | 980.4 | +3.2 | +0.3% | 2,310 |
| 2022/02/18 | 983.5 | 983.5 | 975.4 | 977.2 | -0.3 | ±0% | 950 |
| 2022/02/17 | 976.9 | 977.5 | 974.7 | 977.5 | +4.1 | +0.4% | 970 |
| 2022/02/16 | 975.5 | 975.5 | 971.6 | 973.4 | -2.2 | -0.2% | 104,690 |
| 2022/02/15 | 977.2 | 977.2 | 975 | 975.6 | -2.9 | -0.3% | 1,350 |
| 2022/02/14 | 979 | 979 | 977.3 | 978.5 | -1.9 | -0.2% | 289,840 |
| 2022/02/10 | 983.4 | 983.4 | 980.4 | 980.4 | ±0 | ±0% | 1,490 |
| 2022/02/09 | 979.5 | 980.7 | 979.5 | 980.4 | +0.3 | ±0% | 1,060 |
| 2022/02/08 | 983.4 | 983.4 | 980 | 980.1 | -3.4 | -0.3% | 167,960 |
| 2022/02/07 | 984.1 | 984.1 | 982 | 983.5 | -2.3 | -0.2% | 246,890 |
| 2022/02/04 | 989.4 | 989.4 | 985.8 | 985.8 | -9.7 | -1% | 255,320 |
| 2022/02/03 | 993.1 | 995.6 | 993.1 | 995.5 | +1.1 | +0.1% | 236,270 |
| 2022/02/02 | 997.5 | 997.5 | 993.3 | 994.4 | -1.7 | -0.2% | 514,280 |
| 2022/02/01 | 998.8 | 998.8 | 995.1 | 996.1 | -1.2 | -0.1% | 63,840 |
| 2022/01/31 | 996.2 | 997.6 | 996 | 997.3 | +1.1 | +0.1% | 1,510 |
| 2022/01/28 | 998.7 | 998.7 | 996 | 996.2 | +1.9 | +0.2% | 800 |
| 2022/01/27 | 995 | 995 | 994 | 994.3 | -5.7 | -0.6% | 501,470 |
| 2022/01/26 | 1,000 | 1,000.5 | 1,000 | 1,000 | ±0 | ±0% | 300 |
| 2022/01/25 | 1,003 | 1,003 | 999.9 | 1,000 | ±0 | ±0% | 3,720 |
| 2022/01/24 | 1,002 | 1,002 | 999.9 | 1,000 | +1.5 | +0.2% | 940 |
| 2022/01/21 | 998.9 | 999.8 | 998.2 | 998.5 | +3.3 | +0.3% | 67,510 |
| 2022/01/20 | 993 | 995.2 | 993 | 995.2 | +0.8 | +0.1% | 1,277,930 |
| 2022/01/19 | 994.6 | 994.6 | 992.7 | 994.4 | -2 | -0.2% | 8,480 |
| 2022/01/18 | 1,000.5 | 1,000.5 | 996 | 996.4 | -1.5 | -0.2% | 280,070 |
651～
700
件表示中 / 1634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
