759
-2.1 (-0.28%)
株価：2025/07/09 15:07
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 |
|---|---|---|---|---|---|---|---|
| 2024/11/26 | 774.9 | 775 | 774 | 775 | +1.6 | +0.2% | 2,640 |
| 2024/11/25 | 771 | 773.4 | 771 | 773.4 | +4.5 | +0.6% | 17,890 |
| 2024/11/22 | 771.5 | 771.5 | 768.8 | 768.9 | -1.8 | -0.2% | 1,360 |
| 2024/11/21 | 771.5 | 771.5 | 768.7 | 770.7 | +1.4 | +0.2% | 7,110 |
| 2024/11/20 | 772.5 | 772.5 | 768.9 | 769.3 | -1.5 | -0.2% | 7,470 |
| 2024/11/19 | 771.2 | 771.3 | 768.9 | 770.8 | -0.4 | -0.1% | 820 |
| 2024/11/18 | 769.9 | 771.2 | 769 | 771.2 | +1.3 | +0.2% | 2,100 |
| 2024/11/15 | 771.4 | 771.4 | 767.1 | 769.9 | +2 | +0.3% | 10,950 |
| 2024/11/14 | 766.5 | 768.7 | 765 | 767.9 | -0.4 | -0.1% | 3,220 |
| 2024/11/13 | 769.4 | 769.4 | 767.1 | 768.3 | -3.6 | -0.5% | 7,170 |
| 2024/11/12 | 771.9 | 771.9 | 771 | 771.9 | +2.4 | +0.3% | 1,300 |
| 2024/11/11 | 770.8 | 771.6 | 769.5 | 769.5 | -1.3 | -0.2% | 3,550 |
| 2024/11/08 | 771.5 | 771.5 | 768.6 | 770.8 | +2 | +0.3% | 15,330 |
| 2024/11/07 | 765.1 | 768.8 | 765.1 | 768.8 | -1 | -0.1% | 22,060 |
| 2024/11/06 | 773.5 | 773.5 | 767 | 769.8 | -1.6 | -0.2% | 6,450 |
| 2024/11/05 | 770.2 | 772.3 | 770 | 771.4 | +0.6 | +0.1% | 9,350 |
| 2024/11/01 | 770.8 | 773.4 | 770.1 | 770.8 | -0.3 | ±0% | 3,580 |
| 2024/10/31 | 772.9 | 772.9 | 769.2 | 771.1 | -4 | -0.5% | 4,710 |
| 2024/10/30 | 775 | 775.1 | 772.6 | 775.1 | +0.1 | ±0% | 9,020 |
| 2024/10/29 | 774.1 | 775 | 772.6 | 775 | +1.4 | +0.2% | 3,650 |
| 2024/10/28 | 775.4 | 775.4 | 771.2 | 773.6 | -4.2 | -0.5% | 4,650 |
| 2024/10/25 | 778 | 778 | 774.8 | 777.8 | +1.9 | +0.2% | 3,560 |
| 2024/10/24 | 775 | 775.9 | 773.1 | 775.9 | +0.5 | +0.1% | 6,950 |
| 2024/10/23 | 777.6 | 777.6 | 774.8 | 775.4 | -0.8 | -0.1% | 9,300 |
| 2024/10/22 | 778.9 | 778.9 | 774.8 | 776.2 | -5.2 | -0.7% | 24,730 |
| 2024/10/21 | 781.8 | 781.8 | 779.9 | 781.4 | +1.9 | +0.2% | 8,450 |
| 2024/10/18 | 781.8 | 781.8 | 779.3 | 779.5 | -2.3 | -0.3% | 930 |
| 2024/10/17 | 779.4 | 781.9 | 779.4 | 781.8 | ±0 | ±0% | 2,830 |
| 2024/10/16 | 778 | 781.8 | 778 | 781.8 | +3.7 | +0.5% | 3,920 |
| 2024/10/15 | 779.8 | 779.8 | 777 | 778.1 | -1.8 | -0.2% | 3,220 |
| 2024/10/11 | 778 | 779.9 | 777.8 | 779.9 | +1.5 | +0.2% | 11,650 |
| 2024/10/10 | 780 | 780 | 777 | 778.4 | -2.8 | -0.4% | 4,900 |
| 2024/10/09 | 779.9 | 781.4 | 779 | 781.2 | +1.6 | +0.2% | 197,790 |
| 2024/10/08 | 781.9 | 781.9 | 778.7 | 779.6 | -2.5 | -0.3% | 3,330 |
| 2024/10/07 | 783.5 | 783.5 | 779.7 | 782.1 | -6.6 | -0.8% | 16,310 |
| 2024/10/04 | 788.8 | 790.8 | 785.4 | 788.7 | -0.4 | -0.1% | 5,550 |
| 2024/10/03 | 795 | 795 | 787.6 | 789.1 | -3.1 | -0.4% | 5,170 |
| 2024/10/02 | 792.4 | 792.7 | 791.1 | 792.2 | +1.2 | +0.2% | 381,280 |
| 2024/10/01 | 790 | 791 | 788.9 | 791 | -0.1 | ±0% | 5,050 |
| 2024/09/30 | 788.6 | 791.1 | 788.4 | 791.1 | +2.8 | +0.4% | 30,240 |
| 2024/09/27 | 788.1 | 788.7 | 788.1 | 788.3 | -0.5 | -0.1% | 15,580 |
| 2024/09/26 | 789.1 | 789.1 | 787.2 | 788.8 | -2.6 | -0.3% | 3,820 |
| 2024/09/25 | 789.1 | 791.5 | 789.1 | 791.4 | +1.2 | +0.2% | 3,850 |
| 2024/09/24 | 791.1 | 791.1 | 788.6 | 790.2 | -0.9 | -0.1% | 13,490 |
| 2024/09/20 | 795 | 795 | 789 | 791.1 | +0.7 | +0.1% | 57,420 |
| 2024/09/19 | 790.6 | 790.6 | 788.5 | 790.4 | -2.6 | -0.3% | 4,670 |
| 2024/09/18 | 793.8 | 793.9 | 793 | 793 | -0.8 | -0.1% | 40,260 |
| 2024/09/17 | 792.4 | 794.8 | 792.1 | 793.8 | -0.7 | -0.1% | 52,110 |
| 2024/09/13 | 793.7 | 794.5 | 792.2 | 794.5 | +0.9 | +0.1% | 1,480 |
| 2024/09/12 | 792 | 793.6 | 791.7 | 793.6 | +0.6 | +0.1% | 7,650 |
151～
200
件表示中 / 1786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
