768.8
-1.9 (-0.25%)
株価：2024/11/22 13:38
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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 841 | 848.3 | 841 | 843.8 | +2.4 | +0.3% | 3,520 |
| 2023/04/05 | 840 | 842 | 839.7 | 841.4 | +2.1 | +0.3% | 5,860 |
| 2023/04/04 | 840 | 840 | 837.4 | 839.3 | +3.6 | +0.4% | 1,720 |
| 2023/04/03 | 837.4 | 837.4 | 833.9 | 835.7 | +2.1 | +0.3% | 1,820 |
| 2023/03/31 | 835.3 | 835.3 | 831 | 833.6 | -0.8 | -0.1% | 2,600 |
| 2023/03/30 | 830.8 | 834.6 | 830.8 | 834.4 | +0.9 | +0.1% | 6,470 |
| 2023/03/29 | 836.8 | 836.8 | 832.1 | 833.5 | -4.8 | -0.6% | 1,710 |
| 2023/03/28 | 842.1 | 842.1 | 835.6 | 838.3 | -3.5 | -0.4% | 6,040 |
| 2023/03/27 | 842.5 | 844 | 841.2 | 841.8 | -0.7 | -0.1% | 3,880 |
| 2023/03/24 | 840 | 842.5 | 840 | 842.5 | +3.3 | +0.4% | 1,210 |
| 2023/03/23 | 839.3 | 839.3 | 836 | 839.2 | +5.2 | +0.6% | 1,420 |
| 2023/03/22 | 828.9 | 836.6 | 828.9 | 834 | -6.8 | -0.8% | 3,930 |
| 2023/03/20 | 841 | 841 | 837 | 840.8 | +6 | +0.7% | 6,840 |
| 2023/03/17 | 836.4 | 836.4 | 832.3 | 834.8 | -3.5 | -0.4% | 2,320 |
| 2023/03/16 | 835.5 | 841.4 | 835.5 | 838.3 | +9.7 | +1.2% | 4,010 |
| 2023/03/15 | 832.5 | 832.5 | 826.4 | 828.6 | -5.6 | -0.7% | 11,410 |
| 2023/03/14 | 841.5 | 841.5 | 832 | 834.2 | +5.8 | +0.7% | 1,410 |
| 2023/03/13 | 845 | 845 | 825 | 828.4 | -16.6 | -2% | 8,430 |
| 2023/03/10 | 823.1 | 845 | 819.5 | 845 | +23.4 | +2.8% | 18,720 |
| 2023/03/09 | 820 | 821.6 | 815.3 | 821.6 | -2.4 | -0.3% | 2,380 |
| 2023/03/08 | 816.5 | 828 | 813.1 | 824 | +6 | +0.7% | 11,270 |
| 2023/03/07 | 815 | 818 | 814 | 818 | +1.8 | +0.2% | 9,060 |
| 2023/03/06 | 822.2 | 828 | 816 | 816.2 | -10 | -1.2% | 11,190 |
| 2023/03/03 | 824 | 828.5 | 821.2 | 826.2 | -0.7 | -0.1% | 59,910 |
| 2023/03/02 | 828.1 | 828.1 | 820.6 | 826.9 | +2.2 | +0.3% | 188,250 |
| 2023/03/01 | 830.9 | 830.9 | 823.9 | 824.7 | -1.3 | -0.2% | 5,290 |
| 2023/02/28 | 829.8 | 829.8 | 825.7 | 826 | -1 | -0.1% | 1,860 |
| 2023/02/27 | 829 | 830.4 | 825.8 | 827 | -3.9 | -0.5% | 3,640 |
| 2023/02/24 | 826.3 | 831.1 | 826.3 | 830.9 | +4.7 | +0.6% | 2,240 |
| 2023/02/22 | 828.4 | 828.9 | 826.2 | 826.2 | -6.1 | -0.7% | 4,120 |
| 2023/02/21 | 835.5 | 835.5 | 832 | 832.3 | -1.7 | -0.2% | 3,210 |
| 2023/02/20 | 838.4 | 838.4 | 832 | 834 | +3.3 | +0.4% | 2,740 |
| 2023/02/17 | 834.9 | 835 | 830 | 830.7 | -4.6 | -0.6% | 5,870 |
| 2023/02/16 | 836.1 | 836.1 | 833.5 | 835.3 | -2.3 | -0.3% | 2,780 |
| 2023/02/15 | 838.3 | 838.3 | 835.6 | 837.6 | -3 | -0.4% | 6,790 |
| 2023/02/14 | 841.9 | 841.9 | 838.4 | 840.6 | +1.4 | +0.2% | 3,060 |
| 2023/02/13 | 842.5 | 842.8 | 837.2 | 839.2 | -1.9 | -0.2% | 123,220 |
| 2023/02/10 | 842 | 843.2 | 841.1 | 841.1 | -1.8 | -0.2% | 63,210 |
| 2023/02/09 | 845.8 | 845.8 | 842.5 | 842.9 | -0.7 | -0.1% | 2,730 |
| 2023/02/08 | 845.1 | 845.1 | 842.8 | 843.6 | -1.8 | -0.2% | 2,550 |
| 2023/02/07 | 847.6 | 851.8 | 844.3 | 845.4 | -2.2 | -0.3% | 8,280 |
| 2023/02/06 | 852.1 | 852.1 | 847.6 | 847.6 | -9.3 | -1.1% | 9,060 |
| 2023/02/03 | 854.5 | 856.9 | 854.5 | 856.9 | +7.7 | +0.9% | 114,700 |
| 2023/02/02 | 848.6 | 849.4 | 847.9 | 849.2 | +1.5 | +0.2% | 136,060 |
| 2023/02/01 | 843.3 | 847.7 | 843.3 | 847.7 | +1.6 | +0.2% | 1,010 |
| 2023/01/31 | 846.6 | 846.6 | 845 | 846.1 | -3.2 | -0.4% | 4,760 |
| 2023/01/30 | 850 | 850 | 847 | 849.3 | +0.5 | +0.1% | 2,110 |
| 2023/01/27 | 852.2 | 852.2 | 847.8 | 848.8 | -4.7 | -0.6% | 1,620 |
| 2023/01/26 | 855.6 | 855.6 | 851.4 | 853.5 | +2.9 | +0.3% | 167,030 |
| 2023/01/25 | 850.3 | 852.2 | 850.3 | 850.6 | +1.8 | +0.2% | 4,260 |
401～
450
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
