758.6
-1.7 (-0.22%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 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 |
| 2024/09/11 | 790 | 793.5 | 790 | 793 | +2 | +0.3% | 17,330 |
| 2024/09/10 | 789.5 | 791 | 788.7 | 791 | +4.2 | +0.5% | 16,940 |
| 2024/09/09 | 787.6 | 789.3 | 786.8 | 786.8 | -3.3 | -0.4% | 7,950 |
| 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 |
201～
250
件表示中 / 1816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
