778.4
-2 (-0.26%)
株価：2024/05/20 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 810 | 810 | 807.4 | 810 | +1.2 | +0.1% | 24,820 |
| 2023/12/14 | 804.8 | 809.5 | 804.8 | 808.8 | +10.2 | +1.3% | 13,010 |
| 2023/12/13 | 798.5 | 800 | 798.5 | 798.6 | -1 | -0.1% | 2,600 |
| 2023/12/12 | 800.1 | 800.1 | 797 | 799.6 | -3.3 | -0.4% | 8,890 |
| 2023/12/11 | 799.9 | 802.9 | 796.7 | 802.9 | +0.3 | ±0% | 27,640 |
| 2023/12/08 | 802.9 | 803 | 800.7 | 802.6 | +1.1 | +0.1% | 4,130 |
| 2023/12/07 | 800 | 803 | 800 | 801.5 | +1.5 | +0.2% | 4,390 |
| 2023/12/06 | 800 | 800.2 | 798 | 800 | +0.1 | ±0% | 3,570 |
| 2023/12/05 | 797 | 799.9 | 794.6 | 799.9 | -0.1 | ±0% | 8,170 |
| 2023/12/04 | 806 | 806 | 794.6 | 800 | +8.4 | +1.1% | 18,550 |
| 2023/12/01 | 796 | 796 | 791 | 791.6 | -1.9 | -0.2% | 75,400 |
| 2023/11/30 | 792.8 | 793.6 | 792 | 793.5 | +0.7 | +0.1% | 3,150 |
| 2023/11/29 | 796.9 | 796.9 | 790 | 792.8 | +4.2 | +0.5% | 5,060 |
| 2023/11/28 | 789.9 | 790.2 | 786.5 | 788.6 | +4.2 | +0.5% | 6,180 |
| 2023/11/27 | 786.4 | 786.4 | 783 | 784.4 | -6.4 | -0.8% | 4,290 |
| 2023/11/24 | 790.3 | 790.8 | 785 | 790.8 | +3.5 | +0.4% | 110,000 |
| 2023/11/22 | 789.3 | 789.3 | 785.6 | 787.3 | -1.4 | -0.2% | 5,970 |
| 2023/11/21 | 788.7 | 788.7 | 786.4 | 788.7 | +3.2 | +0.4% | 12,900 |
| 2023/11/20 | 791.7 | 791.7 | 785.5 | 785.5 | -2 | -0.3% | 11,170 |
| 2023/11/17 | 785 | 787.5 | 785 | 787.5 | +4 | +0.5% | 165,370 |
| 2023/11/16 | 785.1 | 785.1 | 782.6 | 783.5 | -3.3 | -0.4% | 4,230 |
| 2023/11/15 | 788.2 | 788.2 | 785.4 | 786.8 | +6.3 | +0.8% | 9,190 |
| 2023/11/14 | 780.3 | 780.6 | 778.8 | 780.5 | +3.5 | +0.5% | 4,570 |
| 2023/11/13 | 780.8 | 780.8 | 777 | 777 | -3.6 | -0.5% | 11,610 |
| 2023/11/10 | 782 | 782 | 779 | 780.6 | -4.3 | -0.5% | 18,460 |
| 2023/11/09 | 787 | 787 | 783.6 | 784.9 | +2.4 | +0.3% | 17,940 |
| 2023/11/08 | 783.8 | 783.8 | 780.3 | 782.5 | +3.5 | +0.4% | 9,880 |
| 2023/11/07 | 780.5 | 780.5 | 778.3 | 779 | -3 | -0.4% | 11,460 |
| 2023/11/06 | 779.2 | 782.1 | 779 | 782 | +4.3 | +0.6% | 18,880 |
| 2023/11/02 | 774.9 | 777.8 | 774.9 | 777.7 | +6.9 | +0.9% | 7,800 |
| 2023/11/01 | 772.9 | 772.9 | 769.9 | 770.8 | -0.6 | -0.1% | 5,840 |
| 2023/10/31 | 773.4 | 773.4 | 770.4 | 771.4 | -0.9 | -0.1% | 1,230 |
| 2023/10/30 | 774.2 | 774.2 | 769.9 | 772.3 | +0.3 | ±0% | 5,480 |
| 2023/10/27 | 772.6 | 772.6 | 771.6 | 772 | +3.9 | +0.5% | 22,170 |
| 2023/10/26 | 770.1 | 770.1 | 767.6 | 768.1 | -4.8 | -0.6% | 10,860 |
| 2023/10/25 | 769.1 | 772.9 | 769.1 | 772.9 | +2.5 | +0.3% | 1,740 |
| 2023/10/24 | 771.4 | 771.4 | 769.3 | 770.4 | +3.1 | +0.4% | 8,910 |
| 2023/10/23 | 767.7 | 784 | 766.2 | 767.3 | -1.2 | -0.2% | 7,070 |
| 2023/10/20 | 765.4 | 768.8 | 765.4 | 768.5 | +1 | +0.1% | 7,630 |
| 2023/10/19 | 771.2 | 771.2 | 767 | 767.5 | -4.2 | -0.5% | 11,710 |
| 2023/10/18 | 773 | 773 | 770.1 | 771.7 | -2.3 | -0.3% | 4,670 |
| 2023/10/17 | 774.3 | 775.5 | 774 | 774 | -3.8 | -0.5% | 3,890 |
| 2023/10/16 | 777 | 779.2 | 776.4 | 777.8 | +0.1 | ±0% | 6,790 |
| 2023/10/13 | 776.9 | 777.7 | 775.5 | 777.7 | -4.1 | -0.5% | 3,050 |
| 2023/10/12 | 780.8 | 781.9 | 779.4 | 781.8 | +4.1 | +0.5% | 98,300 |
| 2023/10/11 | 775 | 777.7 | 775 | 777.7 | -0.1 | ±0% | 9,670 |
| 2023/10/10 | 774.5 | 777.8 | 774.5 | 777.8 | +3.6 | +0.5% | 3,370 |
| 2023/10/06 | 771.8 | 774.4 | 771.8 | 774.2 | -0.3 | ±0% | 2,560 |
| 2023/10/05 | 773.9 | 774.5 | 771.4 | 774.5 | +5.4 | +0.7% | 4,740 |
| 2023/10/04 | 771.1 | 771.2 | 768.8 | 769.1 | -5.2 | -0.7% | 178,140 |
101～
150
件表示中 / 1505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
