769.4
+3.6 (+0.47%)
株価：2025/04/07 11:24
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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 804.8 | 805 | 802.5 | 803.1 | -1.9 | -0.2% | 7,380 |
| 2023/08/14 | 806 | 806 | 803 | 805 | -7.8 | -1% | 18,770 |
| 2023/08/10 | 813.1 | 813.1 | 810 | 812.8 | -0.2 | ±0% | 73,570 |
| 2023/08/09 | 811.8 | 813 | 810.2 | 813 | +2.1 | +0.3% | 60,890 |
| 2023/08/08 | 811.5 | 811.5 | 808 | 810.9 | +1.7 | +0.2% | 60,630 |
| 2023/08/07 | 811.8 | 811.8 | 809.2 | 809.2 | +3.2 | +0.4% | 126,440 |
| 2023/08/04 | 808.4 | 808.4 | 804.2 | 806 | -1.1 | -0.1% | 18,460 |
| 2023/08/03 | 809 | 809 | 807 | 807.1 | -2.5 | -0.3% | 53,890 |
| 2023/08/02 | 812.6 | 812.6 | 809.6 | 809.6 | -5.4 | -0.7% | 3,620 |
| 2023/08/01 | 814.9 | 815 | 811.8 | 815 | +1 | +0.1% | 3,450 |
| 2023/07/31 | 813 | 814 | 811.5 | 814 | +2.7 | +0.3% | 51,410 |
| 2023/07/28 | 811.8 | 813.4 | 809.3 | 811.3 | -4.9 | -0.6% | 54,820 |
| 2023/07/27 | 818.4 | 818.4 | 815.1 | 816.2 | +0.5 | +0.1% | 66,000 |
| 2023/07/26 | 815.8 | 815.8 | 813.5 | 815.7 | -0.1 | ±0% | 3,740 |
| 2023/07/25 | 815 | 816.8 | 815 | 815.8 | +0.8 | +0.1% | 2,340 |
| 2023/07/24 | 815.9 | 816.2 | 815 | 815 | -1.4 | -0.2% | 3,200 |
| 2023/07/21 | 817.4 | 817.4 | 815.8 | 816.4 | -2.6 | -0.3% | 8,190 |
| 2023/07/20 | 819.6 | 819.7 | 817.6 | 819 | +1.3 | +0.2% | 6,750 |
| 2023/07/19 | 819.8 | 819.8 | 817.7 | 817.7 | +2.7 | +0.3% | 5,810 |
| 2023/07/18 | 815.1 | 816.2 | 815 | 815 | -2.3 | -0.3% | 4,680 |
| 2023/07/14 | 819.9 | 819.9 | 816 | 817.3 | +4 | +0.5% | 2,980 |
| 2023/07/13 | 818.1 | 818.1 | 813.1 | 813.3 | +4.4 | +0.5% | 9,010 |
| 2023/07/12 | 809 | 809.1 | 808 | 808.9 | -0.8 | -0.1% | 2,650 |
| 2023/07/11 | 809.3 | 809.7 | 806.5 | 809.7 | +3.4 | +0.4% | 8,830 |
| 2023/07/10 | 808 | 809.6 | 805 | 806.3 | -3.1 | -0.4% | 13,820 |
| 2023/07/07 | 809.6 | 809.8 | 807.8 | 809.4 | -4.9 | -0.6% | 239,950 |
| 2023/07/06 | 815 | 815 | 813.2 | 814.3 | -1.8 | -0.2% | 14,970 |
| 2023/07/05 | 817.2 | 817.4 | 816.1 | 816.1 | -3.1 | -0.4% | 11,440 |
| 2023/07/04 | 819.9 | 819.9 | 818 | 819.2 | -0.7 | -0.1% | 5,020 |
| 2023/07/03 | 824 | 826 | 818 | 819.9 | +2.7 | +0.3% | 5,600 |
| 2023/06/30 | 818.7 | 823.6 | 816 | 817.2 | -5.1 | -0.6% | 35,090 |
| 2023/06/29 | 825 | 825 | 820.6 | 822.3 | +1.7 | +0.2% | 3,930 |
| 2023/06/28 | 821.3 | 821.3 | 820 | 820.6 | -0.7 | -0.1% | 7,190 |
| 2023/06/27 | 824.4 | 824.4 | 820.9 | 821.3 | +0.2 | ±0% | 76,920 |
| 2023/06/26 | 818.1 | 821.1 | 818.1 | 821.1 | +3.1 | +0.4% | 12,070 |
| 2023/06/23 | 819.4 | 819.4 | 816 | 818 | -2.4 | -0.3% | 5,290 |
| 2023/06/22 | 822.4 | 822.4 | 819.4 | 820.4 | -0.5 | -0.1% | 1,120 |
| 2023/06/21 | 822.7 | 822.7 | 819.2 | 820.9 | +2.7 | +0.3% | 1,870 |
| 2023/06/20 | 824.9 | 824.9 | 816 | 818.2 | -21.7 | -2.6% | 73,020 |
| 2023/06/19 | 819.9 | 839.9 | 818.2 | 839.9 | +20 | +2.4% | 114,020 |
| 2023/06/16 | 820 | 820.5 | 817.1 | 819.9 | +2.6 | +0.3% | 7,850 |
| 2023/06/15 | 821.4 | 821.4 | 815.6 | 817.3 | -2 | -0.2% | 12,900 |
| 2023/06/14 | 820 | 820 | 817.9 | 819.3 | -3.5 | -0.4% | 6,660 |
| 2023/06/13 | 830 | 830 | 820.3 | 822.8 | +1.9 | +0.2% | 168,510 |
| 2023/06/12 | 820.8 | 821.6 | 819.9 | 820.9 | ±0 | ±0% | 2,710 |
| 2023/06/09 | 823.3 | 823.3 | 819 | 820.9 | +2.9 | +0.4% | 3,110 |
| 2023/06/08 | 819.7 | 819.7 | 818 | 818 | -6.8 | -0.8% | 21,190 |
| 2023/06/07 | 826.1 | 826.1 | 821.9 | 824.8 | +3.1 | +0.4% | 63,930 |
| 2023/06/06 | 825.6 | 825.6 | 820.7 | 821.7 | -1 | -0.1% | 13,980 |
| 2023/06/05 | 827.2 | 827.2 | 821 | 822.7 | -4.5 | -0.5% | 7,060 |
401～
450
件表示中 / 1721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
