784.9
-0.2 (-0.03%)
株価：2025/07/07 14:55
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ ブルームバーグ米国投資適格社債（１－１０年）インデの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 787 | 787 | 783.1 | 784.9 | -0.2 | ±0% | 2,320 |
| 2025/07/04 | 786.5 | 786.5 | 783.4 | 785.1 | -1.4 | -0.2% | 650 |
| 2025/07/03 | 788 | 788 | 783.3 | 786.5 | -0.4 | -0.1% | 1,110 |
| 2025/07/02 | 787.1 | 787.1 | 785 | 786.9 | +1.8 | +0.2% | 160 |
| 2025/07/01 | 785.4 | 786 | 784.9 | 785.1 | +1 | +0.1% | 6,770 |
| 2025/06/30 | 783.1 | 784.1 | 783.1 | 784.1 | +0.1 | ±0% | 2,450 |
| 2025/06/27 | 784.2 | 785 | 784 | 784 | -0.5 | -0.1% | 1,290 |
| 2025/06/26 | 782.9 | 784.5 | 781.3 | 784.5 | +0.6 | +0.1% | 1,550 |
| 2025/06/25 | 782.3 | 784 | 782 | 783.9 | +1.6 | +0.2% | 70 |
| 2025/06/24 | 777.6 | 782.3 | 777.6 | 782.3 | +4.7 | +0.6% | 340 |
| 2025/06/23 | 780.5 | 780.5 | 777.6 | 777.6 | -2.1 | -0.3% | 470 |
| 2025/06/20 | 778 | 779.7 | 778 | 779.7 | +1.7 | +0.2% | 1,640 |
| 2025/06/19 | 781.6 | 781.6 | 778 | 778 | -1.3 | -0.2% | 3,500 |
| 2025/06/18 | 779.4 | 779.5 | 776.6 | 779.3 | -0.1 | ±0% | 12,670 |
| 2025/06/17 | 779.7 | 779.7 | 776.6 | 779.4 | +1.4 | +0.2% | 1,450 |
| 2025/06/16 | 777.5 | 778 | 777 | 778 | -2 | -0.3% | 1,910 |
| 2025/06/13 | 780 | 781 | 779 | 780 | +2.4 | +0.3% | 1,420 |
| 2025/06/12 | 778.2 | 778.5 | 777.6 | 777.6 | +1.8 | +0.2% | 1,050 |
| 2025/06/11 | 775.6 | 777.8 | 775.6 | 775.8 | -0.2 | ±0% | 14,970 |
| 2025/06/10 | 776.4 | 777.7 | 775.5 | 776 | +0.2 | ±0% | 1,890 |
| 2025/06/09 | 780.8 | 780.8 | 775.8 | 775.8 | -3 | -0.4% | 22,010 |
| 2025/06/06 | 781.4 | 781.4 | 778.8 | 778.8 | -2.1 | -0.3% | 2,220 |
| 2025/06/05 | 784.2 | 784.2 | 780.9 | 780.9 | -4.3 | -0.5% | 1,280 |
| 2025/06/04 | 785.9 | 785.9 | 783.7 | 785.2 | -1.4 | -0.2% | 11,370 |
| 2025/06/03 | 790 | 790 | 784.2 | 786.6 | +3.2 | +0.4% | 15,150 |
| 2025/06/02 | 782.6 | 785 | 782.6 | 783.4 | -0.2 | ±0% | 1,570 |
| 2025/05/30 | 782.6 | 783.8 | 781 | 783.6 | +1 | +0.1% | 1,320 |
| 2025/05/29 | 784.8 | 784.8 | 781.6 | 782.6 | -0.1 | ±0% | 220 |
| 2025/05/28 | 782 | 783.2 | 780.5 | 782.7 | +0.9 | +0.1% | 2,790 |
| 2025/05/27 | 780 | 782.1 | 780 | 781.8 | +1.9 | +0.2% | 17,340 |
| 2025/05/26 | 778 | 780.1 | 778 | 779.9 | -0.5 | -0.1% | 1,430 |
| 2025/05/23 | 780 | 780.8 | 780 | 780.4 | +0.4 | +0.1% | 600 |
| 2025/05/22 | 778.6 | 780 | 778 | 780 | +1.1 | +0.1% | 920 |
| 2025/05/21 | 782.7 | 782.7 | 778.9 | 778.9 | -3.6 | -0.5% | 2,840 |
| 2025/05/20 | 788 | 788 | 780.1 | 782.5 | +2.7 | +0.3% | 1,950 |
| 2025/05/19 | 783.1 | 783.1 | 779 | 779.8 | -3.3 | -0.4% | 540 |
| 2025/05/16 | 781 | 783.1 | 780.8 | 783.1 | +4.1 | +0.5% | 2,450 |
| 2025/05/15 | 781 | 781 | 776.7 | 779 | -2 | -0.3% | 990 |
| 2025/05/14 | 777.7 | 781 | 777.7 | 781 | +1.2 | +0.2% | 2,970 |
| 2025/05/13 | 781 | 781 | 779.8 | 779.8 | -1.1 | -0.1% | 1,510 |
| 2025/05/12 | 782 | 782 | 780.9 | 780.9 | -1.1 | -0.1% | 390 |
| 2025/05/09 | 785.4 | 785.4 | 781.9 | 782 | -2.2 | -0.3% | 2,240 |
| 2025/05/08 | 784.3 | 784.3 | 784.2 | 784.2 | +2.2 | +0.3% | 2,900 |
| 2025/05/07 | 781.5 | 783.2 | 781.5 | 782 | -2.1 | -0.3% | 1,690 |
| 2025/05/02 | 790 | 790 | 784 | 784.1 | -2.2 | -0.3% | 510 |
| 2025/05/01 | 788 | 788 | 784.1 | 786.3 | +2.9 | +0.4% | 60 |
| 2025/04/30 | 794 | 794 | 783.4 | 783.4 | -0.3 | ±0% | 1,450 |
| 2025/04/28 | 794 | 794 | 781.5 | 783.7 | +2.7 | +0.3% | 2,660 |
| 2025/04/25 | 785 | 785 | 780 | 781 | +2.1 | +0.3% | 520 |
| 2025/04/24 | 779 | 779 | 778.9 | 778.9 | -1 | -0.1% | 20 |
1～
50
件表示中 / 1472件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
