770.7
+1.4 (+0.18%)
株価：2024/11/21 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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 788 | 790.1 | 787.6 | 790.1 | +3.4 | +0.4% | 97,620 |
| 2024/09/05 | 792 | 792 | 786.4 | 786.7 | -7.1 | -0.9% | 7,390 |
| 2024/09/04 | 793.9 | 796 | 791.1 | 793.8 | +3.8 | +0.5% | 112,900 |
| 2024/09/03 | 790.8 | 791.2 | 770 | 790 | -0.5 | -0.1% | 5,690 |
| 2024/09/02 | 792.5 | 792.5 | 790 | 790.5 | -1.5 | -0.2% | 17,910 |
| 2024/08/30 | 794 | 794 | 790.6 | 792 | -0.9 | -0.1% | 29,170 |
| 2024/08/29 | 794 | 794 | 792.8 | 792.9 | -0.8 | -0.1% | 4,330 |
| 2024/08/28 | 795.3 | 795.3 | 792.9 | 793.7 | -0.1 | ±0% | 27,740 |
| 2024/08/27 | 796 | 796 | 793 | 793.8 | -2.3 | -0.3% | 4,040 |
| 2024/08/26 | 795.4 | 797.2 | 794.1 | 796.1 | +3.6 | +0.5% | 9,470 |
| 2024/08/23 | 794.8 | 794.8 | 792 | 792.5 | -3.2 | -0.4% | 18,310 |
| 2024/08/22 | 795.6 | 796 | 795.1 | 795.7 | +0.3 | ±0% | 8,860 |
| 2024/08/21 | 792.7 | 795.4 | 792.7 | 795.4 | +2.7 | +0.3% | 43,990 |
| 2024/08/20 | 794.6 | 794.6 | 791.7 | 792.7 | -1 | -0.1% | 5,100 |
| 2024/08/19 | 792.6 | 800 | 791.4 | 793.7 | +0.8 | +0.1% | 10,430 |
| 2024/08/16 | 795.5 | 795.5 | 791 | 792.9 | -2.6 | -0.3% | 26,850 |
| 2024/08/15 | 797.5 | 797.5 | 793.8 | 795.5 | +0.2 | ±0% | 13,330 |
| 2024/08/14 | 792.6 | 795.4 | 792.6 | 795.3 | +2.7 | +0.3% | 7,390 |
| 2024/08/13 | 794.5 | 794.5 | 790.9 | 792.6 | +3 | +0.4% | 24,140 |
| 2024/08/09 | 790 | 791.2 | 789 | 789.6 | -1.1 | -0.1% | 3,650 |
| 2024/08/08 | 792.2 | 792.2 | 790 | 790.7 | -0.6 | -0.1% | 8,480 |
| 2024/08/07 | 793.9 | 794 | 791 | 791.3 | -3.7 | -0.5% | 42,960 |
| 2024/08/06 | 796.9 | 796.9 | 792.3 | 795 | -2.8 | -0.4% | 49,610 |
| 2024/08/05 | 799.2 | 799.8 | 796.3 | 797.8 | +6.5 | +0.8% | 85,430 |
| 2024/08/02 | 793.5 | 797.9 | 789.6 | 791.3 | +2.3 | +0.3% | 12,290 |
| 2024/08/01 | 786 | 789.5 | 786 | 789 | +3.3 | +0.4% | 15,740 |
| 2024/07/31 | 785.8 | 786 | 784.2 | 785.7 | +1.6 | +0.2% | 3,920 |
| 2024/07/30 | 782.7 | 784.4 | 782.7 | 784.1 | +2 | +0.3% | 3,410 |
| 2024/07/29 | 781.1 | 783.6 | 781.1 | 782.1 | +2.1 | +0.3% | 14,060 |
| 2024/07/26 | 780 | 782.2 | 779.9 | 780 | -1.6 | -0.2% | 64,630 |
| 2024/07/25 | 782.4 | 782.5 | 779.1 | 781.6 | -0.8 | -0.1% | 9,090 |
| 2024/07/24 | 781 | 782.4 | 779.8 | 782.4 | +0.9 | +0.1% | 7,660 |
| 2024/07/23 | 780.9 | 781.5 | 779.6 | 781.5 | +0.6 | +0.1% | 7,170 |
| 2024/07/22 | 781 | 782.9 | 780.7 | 780.9 | -2.5 | -0.3% | 4,720 |
| 2024/07/19 | 785.1 | 785.1 | 780.9 | 783.4 | -0.8 | -0.1% | 93,360 |
| 2024/07/18 | 784 | 784.8 | 783 | 784.2 | -0.5 | -0.1% | 2,830 |
| 2024/07/17 | 782 | 784.7 | 782 | 784.7 | +1.4 | +0.2% | 820 |
| 2024/07/16 | 782.9 | 783.3 | 781.4 | 783.3 | +1.2 | +0.2% | 7,490 |
| 2024/07/12 | 779.5 | 782.2 | 779.5 | 782.1 | +3 | +0.4% | 2,670 |
| 2024/07/11 | 778.3 | 779.5 | 777.9 | 779.1 | +0.8 | +0.1% | 89,720 |
| 2024/07/10 | 789 | 789 | 778 | 778.3 | -2.4 | -0.3% | 22,460 |
| 2024/07/09 | 778.7 | 790.8 | 778.7 | 780.7 | +2 | +0.3% | 62,930 |
| 2024/07/08 | 792.2 | 792.2 | 776.2 | 778.7 | -7.9 | -1% | 87,280 |
| 2024/07/05 | 778 | 786.6 | 775 | 786.6 | +6.5 | +0.8% | 145,510 |
| 2024/07/04 | 780.9 | 788.9 | 776.1 | 780.1 | +5.7 | +0.7% | 6,120 |
| 2024/07/03 | 772 | 775.1 | 772 | 774.4 | +0.8 | +0.1% | 86,460 |
| 2024/07/02 | 775.2 | 775.2 | 773 | 773.6 | -2.3 | -0.3% | 3,350 |
| 2024/07/01 | 778.7 | 778.7 | 775 | 775.9 | -2.8 | -0.4% | 11,940 |
| 2024/06/28 | 780.5 | 780.5 | 777.1 | 778.7 | +0.5 | +0.1% | 5,400 |
| 2024/06/27 | 779.7 | 779.7 | 777.1 | 778.2 | -2.5 | -0.3% | 3,060 |
51～
100
件表示中 / 1633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
