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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 784 | 786 | 782.1 | 785.8 | -1 | -0.1% | 19,370 |
| 2024/03/18 | 783.4 | 786.9 | 782.9 | 786.8 | +3.4 | +0.4% | 18,720 |
| 2024/03/15 | 786.1 | 786.1 | 783.1 | 783.4 | -4.5 | -0.6% | 5,730 |
| 2024/03/14 | 789.8 | 789.8 | 786.3 | 787.9 | -1.9 | -0.2% | 4,290 |
| 2024/03/13 | 791.3 | 791.3 | 789.6 | 789.8 | -6.9 | -0.9% | 5,920 |
| 2024/03/12 | 793.4 | 796.7 | 791.1 | 796.7 | +0.2 | ±0% | 20,940 |
| 2024/03/11 | 794.5 | 796.5 | 792 | 796.5 | +4.5 | +0.6% | 16,890 |
| 2024/03/08 | 791 | 792 | 788.7 | 792 | -1.2 | -0.2% | 7,410 |
| 2024/03/07 | 792.6 | 793.2 | 789.3 | 793.2 | +4.2 | +0.5% | 16,270 |
| 2024/03/06 | 791 | 791 | 787.9 | 789 | -7.5 | -0.9% | 7,470 |
| 2024/03/05 | 797 | 797.5 | 793.7 | 796.5 | -0.3 | ±0% | 23,600 |
| 2024/03/04 | 795.6 | 799.9 | 794.2 | 796.8 | +1.1 | +0.1% | 11,940 |
| 2024/03/01 | 798.3 | 798.3 | 792.3 | 795.7 | +3.7 | +0.5% | 6,560 |
| 2024/02/29 | 793.9 | 793.9 | 790.9 | 792 | +0.1 | ±0% | 10,760 |
| 2024/02/28 | 792.6 | 792.6 | 790.7 | 791.9 | -1.2 | -0.2% | 9,610 |
| 2024/02/27 | 793.4 | 793.4 | 791.3 | 793.1 | -2 | -0.3% | 7,000 |
| 2024/02/26 | 792.4 | 796.4 | 792.4 | 795.1 | +3.1 | +0.4% | 8,330 |
| 2024/02/22 | 793.4 | 793.4 | 790.5 | 792 | -2.2 | -0.3% | 2,400 |
| 2024/02/21 | 792 | 794.5 | 791.8 | 794.2 | +2 | +0.3% | 21,630 |
| 2024/02/20 | 792 | 793 | 790.7 | 792.2 | +0.1 | ±0% | 7,260 |
| 2024/02/19 | 791.1 | 793.4 | 791.1 | 792.1 | -2.3 | -0.3% | 5,810 |
| 2024/02/16 | 795.7 | 795.7 | 794 | 794.4 | -1.3 | -0.2% | 3,100 |
| 2024/02/15 | 796.3 | 796.3 | 793.9 | 795.7 | +3.6 | +0.5% | 14,310 |
| 2024/02/14 | 790.1 | 792.1 | 790 | 792.1 | -3.2 | -0.4% | 7,550 |
| 2024/02/13 | 796 | 796.5 | 795 | 795.3 | -1 | -0.1% | 7,080 |
| 2024/02/09 | 797.3 | 797.3 | 795 | 796.3 | -1.6 | -0.2% | 7,930 |
| 2024/02/08 | 800 | 800 | 797.9 | 797.9 | -2 | -0.3% | 3,690 |
| 2024/02/07 | 800.8 | 800.8 | 798.1 | 799.9 | +1.6 | +0.2% | 14,990 |
| 2024/02/06 | 799.1 | 799.1 | 797.4 | 798.3 | -3.2 | -0.4% | 9,170 |
| 2024/02/05 | 803.1 | 803.1 | 799.2 | 801.5 | -6.5 | -0.8% | 15,970 |
| 2024/02/02 | 806.1 | 808 | 806.1 | 808 | +1.9 | +0.2% | 5,540 |
| 2024/02/01 | 807.8 | 807.8 | 804 | 806.1 | +2.5 | +0.3% | 6,940 |
| 2024/01/31 | 802.7 | 803.6 | 801.7 | 803.6 | +0.6 | +0.1% | 710 |
| 2024/01/30 | 800.2 | 803 | 800.2 | 803 | +3.8 | +0.5% | 6,340 |
| 2024/01/29 | 800.4 | 800.4 | 798.7 | 799.2 | -1.8 | -0.2% | 10,800 |
| 2024/01/26 | 800 | 802 | 799.1 | 801 | +3.7 | +0.5% | 7,860 |
| 2024/01/25 | 796 | 797.4 | 796 | 797.3 | -1.6 | -0.2% | 5,570 |
| 2024/01/24 | 800.1 | 800.2 | 797 | 798.9 | -1.7 | -0.2% | 8,100 |
| 2024/01/23 | 801.9 | 801.9 | 798.5 | 800.6 | +0.6 | +0.1% | 8,300 |
| 2024/01/22 | 799.1 | 800.2 | 798.9 | 800 | +2.2 | +0.3% | 10,240 |
| 2024/01/19 | 799.9 | 799.9 | 796.1 | 797.8 | -1.6 | -0.2% | 5,230 |
| 2024/01/18 | 802.4 | 802.4 | 799.4 | 799.4 | -5.1 | -0.6% | 5,150 |
| 2024/01/17 | 805.1 | 805.1 | 802.2 | 804.5 | -2.7 | -0.3% | 240,010 |
| 2024/01/16 | 809.2 | 809.2 | 804.3 | 807.2 | +0.5 | +0.1% | 55,980 |
| 2024/01/15 | 806 | 806.8 | 805.3 | 806.7 | -0.1 | ±0% | 9,110 |
| 2024/01/12 | 805 | 808.5 | 805 | 806.8 | +2.7 | +0.3% | 5,740 |
| 2024/01/11 | 808 | 808.1 | 802.9 | 804.1 | -3.9 | -0.5% | 10,490 |
| 2024/01/10 | 808 | 808 | 805 | 808 | +0.7 | +0.1% | 1,680 |
| 2024/01/09 | 808.3 | 808.3 | 805.1 | 807.3 | -6.6 | -0.8% | 28,560 |
| 2024/01/05 | 807.5 | 813.9 | 805.7 | 813.9 | +3.8 | +0.5% | 18,360 |
351～
400
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
