787.7
-1.4 (-0.18%)
株価：2025/08/22 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 791.8 | 791.8 | 787 | 787.7 | -1.4 | -0.2% | 1,190 |
| 2025/08/21 | 788.9 | 790 | 788.1 | 789.1 | +0.7 | +0.1% | 940 |
| 2025/08/20 | 790 | 790 | 788.4 | 788.4 | -0.2 | ±0% | 980 |
| 2025/08/19 | 788.5 | 788.6 | 788.2 | 788.6 | -0.3 | ±0% | 3,090 |
| 2025/08/18 | 790 | 790 | 788.5 | 788.9 | -0.9 | -0.1% | 670 |
| 2025/08/15 | 790 | 790 | 789 | 789.8 | -0.2 | ±0% | 11,330 |
| 2025/08/14 | 789.8 | 790 | 787.8 | 790 | +1.2 | +0.2% | 260 |
| 2025/08/13 | 788.4 | 788.8 | 785.8 | 788.8 | +3.1 | +0.4% | 1,070 |
| 2025/08/12 | 787.6 | 787.6 | 785.4 | 785.7 | -0.9 | -0.1% | 2,250 |
| 2025/08/08 | 789.1 | 789.5 | 786.6 | 786.6 | -2.4 | -0.3% | 360 |
| 2025/08/07 | 789.4 | 789.4 | 789 | 789 | +1 | +0.1% | 170 |
| 2025/08/06 | 788.7 | 788.7 | 788 | 788 | +0.1 | ±0% | 220 |
| 2025/08/05 | 787.1 | 790 | 787.1 | 787.9 | +1.9 | +0.2% | 24,930 |
| 2025/08/04 | 786 | 789.2 | 785.9 | 786 | +3 | +0.4% | 4,230 |
| 2025/08/01 | 786 | 786 | 783 | 783 | -0.3 | ±0% | 2,360 |
| 2025/07/31 | 784.7 | 784.7 | 783.1 | 783.3 | -1.4 | -0.2% | 15,130 |
| 2025/07/30 | 785.2 | 785.2 | 784.5 | 784.7 | +1.2 | +0.2% | 900 |
| 2025/07/29 | 778.8 | 783.5 | 778.8 | 783.5 | +0.7 | +0.1% | 1,680 |
| 2025/07/28 | 786 | 786 | 782.8 | 782.8 | -0.5 | -0.1% | 670 |
| 2025/07/25 | 782.7 | 783.6 | 782.7 | 783.3 | +0.4 | +0.1% | 8,280 |
| 2025/07/24 | 782.2 | 783.9 | 782.2 | 782.9 | -1.2 | -0.2% | 24,050 |
| 2025/07/23 | 784.3 | 784.5 | 784.1 | 784.1 | +1.1 | +0.1% | 620 |
| 2025/07/22 | 783.9 | 784 | 782.5 | 783 | +1.7 | +0.2% | 2,770 |
| 2025/07/18 | 781.4 | 781.4 | 781.3 | 781.3 | +1.7 | +0.2% | 120 |
| 2025/07/17 | 780.9 | 782.4 | 779.6 | 779.6 | +1 | +0.1% | 1,810 |
| 2025/07/16 | 780.1 | 780.1 | 778.6 | 778.6 | -1.4 | -0.2% | 1,350 |
| 2025/07/15 | 781.2 | 781.2 | 780 | 780 | +0.5 | +0.1% | 310 |
| 2025/07/14 | 783.7 | 783.7 | 779.5 | 779.5 | -3.8 | -0.5% | 35,320 |
| 2025/07/11 | 783.8 | 783.8 | 781.8 | 783.3 | -0.5 | -0.1% | 140 |
| 2025/07/10 | 787 | 787 | 782.8 | 783.8 | +2 | +0.3% | 440 |
| 2025/07/09 | 788 | 788 | 781.8 | 781.8 | -1.1 | -0.1% | 1,340 |
| 2025/07/08 | 784.9 | 784.9 | 781.9 | 782.9 | -2 | -0.3% | 7,720 |
| 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 |
1～
50
件表示中 / 1504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
