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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 786.9 | 786.9 | 780 | 780.7 | -11.3 | -1.4% | 4,610 |
| 2024/06/25 | 780.9 | 792 | 780.1 | 792 | +11.1 | +1.4% | 4,470 |
| 2024/06/24 | 782 | 782 | 780.4 | 780.9 | -0.2 | ±0% | 1,880 |
| 2024/06/21 | 781.7 | 783.7 | 779 | 781.1 | +0.4 | +0.1% | 109,340 |
| 2024/06/20 | 782.5 | 782.5 | 779.5 | 780.7 | -1.8 | -0.2% | 2,350 |
| 2024/06/19 | 780 | 784.4 | 780 | 782.5 | +2.2 | +0.3% | 132,290 |
| 2024/06/18 | 781.5 | 781.5 | 778.6 | 780.3 | -1.2 | -0.2% | 8,290 |
| 2024/06/17 | 779 | 781.5 | 779 | 781.5 | +2.5 | +0.3% | 5,510 |
| 2024/06/14 | 781.4 | 781.4 | 777.8 | 779 | +1.3 | +0.2% | 16,780 |
| 2024/06/13 | 776.3 | 778.4 | 775.7 | 777.7 | +2.5 | +0.3% | 184,970 |
| 2024/06/12 | 772.8 | 775.2 | 772.8 | 775.2 | +3.5 | +0.5% | 3,380 |
| 2024/06/11 | 772 | 773.2 | 771.7 | 771.7 | -2.9 | -0.4% | 3,530 |
| 2024/06/10 | 775 | 775 | 772.4 | 774.6 | -3.5 | -0.4% | 131,790 |
| 2024/06/07 | 781.5 | 781.5 | 777.8 | 778.1 | -2.5 | -0.3% | 231,000 |
| 2024/06/06 | 778.7 | 781.2 | 778.7 | 780.6 | +1.9 | +0.2% | 184,160 |
| 2024/06/05 | 780.4 | 780.4 | 778.6 | 778.7 | +0.3 | ±0% | 9,100 |
| 2024/06/04 | 777.9 | 793 | 774.8 | 778.4 | +4.3 | +0.6% | 6,150 |
| 2024/06/03 | 771 | 774.3 | 771 | 774.1 | +2.3 | +0.3% | 5,150 |
| 2024/05/31 | 772.9 | 772.9 | 769.9 | 771.8 | +3.5 | +0.5% | 6,910 |
| 2024/05/30 | 770.7 | 770.7 | 767.7 | 768.3 | -4 | -0.5% | 31,550 |
| 2024/05/29 | 775 | 775 | 771.9 | 772.3 | -4 | -0.5% | 5,700 |
| 2024/05/28 | 777.1 | 777.1 | 774.5 | 776.3 | +0.3 | ±0% | 9,210 |
| 2024/05/27 | 784 | 784 | 773.9 | 776 | +0.4 | +0.1% | 5,520 |
| 2024/05/24 | 777.3 | 777.7 | 773.4 | 775.6 | -1.7 | -0.2% | 16,140 |
| 2024/05/23 | 779.9 | 779.9 | 776.9 | 777.3 | -0.7 | -0.1% | 12,710 |
| 2024/05/22 | 777 | 780.8 | 776.7 | 778 | +2.8 | +0.4% | 2,940 |
| 2024/05/21 | 780 | 780 | 775.2 | 775.2 | -3.2 | -0.4% | 15,260 |
| 2024/05/20 | 780.4 | 808 | 777.8 | 778.4 | -2 | -0.3% | 13,720 |
| 2024/05/17 | 780.4 | 780.5 | 779 | 780.4 | -2.1 | -0.3% | 52,390 |
| 2024/05/16 | 778.4 | 782.5 | 778.4 | 782.5 | +4.9 | +0.6% | 6,370 |
| 2024/05/15 | 777 | 777.6 | 775.8 | 777.6 | +0.6 | +0.1% | 17,830 |
| 2024/05/14 | 776 | 777 | 775.1 | 777 | -0.3 | ±0% | 5,300 |
| 2024/05/13 | 776.9 | 777.3 | 774.5 | 777.3 | -0.3 | ±0% | 5,540 |
| 2024/05/10 | 777.6 | 778 | 776.2 | 777.6 | ±0 | ±0% | 194,380 |
| 2024/05/09 | 776 | 777.6 | 776 | 777.6 | -1.3 | -0.2% | 5,150 |
| 2024/05/08 | 780 | 780 | 777.8 | 778.9 | -1.1 | -0.1% | 335,890 |
| 2024/05/07 | 775.9 | 780 | 775.9 | 780 | +7 | +0.9% | 4,960 |
| 2024/05/02 | 768.8 | 773 | 768.8 | 773 | +2.8 | +0.4% | 329,530 |
| 2024/05/01 | 772.9 | 772.9 | 769.5 | 770.2 | -3.9 | -0.5% | 2,820 |
| 2024/04/30 | 770.8 | 774.1 | 770.8 | 774.1 | +3.3 | +0.4% | 14,920 |
| 2024/04/26 | 770.7 | 770.8 | 767.9 | 770.8 | -0.9 | -0.1% | 313,960 |
| 2024/04/25 | 774 | 774 | 771.2 | 771.7 | -2.4 | -0.3% | 3,870 |
| 2024/04/24 | 774.8 | 774.8 | 772.6 | 774.1 | -0.3 | ±0% | 2,720 |
| 2024/04/23 | 776.4 | 776.4 | 773.1 | 774.4 | +1.4 | +0.2% | 1,870 |
| 2024/04/22 | 779.5 | 779.5 | 771 | 773 | -3.2 | -0.4% | 111,480 |
| 2024/04/19 | 775 | 777.1 | 773 | 776.2 | +1.7 | +0.2% | 7,140 |
| 2024/04/18 | 772 | 776 | 772 | 774.5 | +1.4 | +0.2% | 10,560 |
| 2024/04/17 | 774.2 | 779.6 | 771.5 | 773.1 | -2.5 | -0.3% | 13,490 |
| 2024/04/16 | 775 | 776.5 | 774 | 775.6 | -2.8 | -0.4% | 15,490 |
| 2024/04/15 | 780.9 | 780.9 | 776.7 | 778.4 | +0.7 | +0.1% | 161,030 |
101～
150
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
