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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 789.8 | 789.8 | 786.7 | 787.6 | -5.4 | -0.7% | 3,880 |
| 2023/10/18 | 793.7 | 793.7 | 792.4 | 793 | -3.1 | -0.4% | 2,700 |
| 2023/10/17 | 797.4 | 797.6 | 796.1 | 796.1 | -1.4 | -0.2% | 4,450 |
| 2023/10/16 | 799.2 | 799.2 | 797.3 | 797.5 | +0.5 | +0.1% | 4,770 |
| 2023/10/13 | 798.3 | 798.3 | 797 | 797 | -4.1 | -0.5% | 3,010 |
| 2023/10/12 | 802.3 | 802.4 | 800 | 801.1 | +3.3 | +0.4% | 2,590 |
| 2023/10/11 | 799.4 | 799.5 | 797.8 | 797.8 | -1.5 | -0.2% | 13,780 |
| 2023/10/10 | 800.1 | 800.1 | 797.9 | 799.3 | +5 | +0.6% | 55,490 |
| 2023/10/06 | 796.2 | 796.2 | 794.3 | 794.3 | -1.1 | -0.1% | 53,670 |
| 2023/10/05 | 793 | 795.6 | 793 | 795.4 | +3.1 | +0.4% | 6,660 |
| 2023/10/04 | 794 | 794 | 790.8 | 792.3 | -4.9 | -0.6% | 4,460 |
| 2023/10/03 | 798.5 | 798.5 | 797.1 | 797.2 | -2.5 | -0.3% | 2,520 |
| 2023/10/02 | 800.8 | 800.8 | 799.5 | 799.7 | -0.5 | -0.1% | 1,660 |
| 2023/09/29 | 800.8 | 801.2 | 800.2 | 800.2 | -1.3 | -0.2% | 840 |
| 2023/09/28 | 804.7 | 804.7 | 800 | 801.5 | -2.9 | -0.4% | 93,880 |
| 2023/09/27 | 804.5 | 804.6 | 804 | 804.4 | +0.2 | ±0% | 2,520 |
| 2023/09/26 | 807 | 807 | 803.9 | 804.2 | -2.7 | -0.3% | 4,390 |
| 2023/09/25 | 808.7 | 808.7 | 805.3 | 806.9 | +1.7 | +0.2% | 14,490 |
| 2023/09/22 | 806.3 | 806.3 | 803.6 | 805.2 | -1.4 | -0.2% | 1,710 |
| 2023/09/21 | 807.9 | 807.9 | 804 | 806.6 | -2.1 | -0.3% | 7,890 |
| 2023/09/20 | 810.5 | 810.5 | 808.7 | 808.7 | -2 | -0.2% | 3,950 |
| 2023/09/19 | 810.3 | 811.4 | 810.2 | 810.7 | -1.1 | -0.1% | 20,440 |
| 2023/09/15 | 812.1 | 812.2 | 811 | 811.8 | -0.8 | -0.1% | 3,860 |
| 2023/09/14 | 812.1 | 812.6 | 812 | 812.6 | +2.7 | +0.3% | 4,050 |
| 2023/09/13 | 810 | 810.7 | 809.8 | 809.9 | -1.9 | -0.2% | 2,170 |
| 2023/09/12 | 811.9 | 811.9 | 811.7 | 811.8 | -0.1 | ±0% | 340 |
| 2023/09/11 | 814.3 | 814.3 | 811.8 | 811.9 | -2.1 | -0.3% | 1,870 |
| 2023/09/08 | 812 | 814 | 812 | 814 | +2.8 | +0.3% | 37,700 |
| 2023/09/07 | 812.5 | 812.5 | 811.2 | 811.2 | -2.7 | -0.3% | 6,000 |
| 2023/09/06 | 815.4 | 815.4 | 811 | 813.9 | -6.9 | -0.8% | 33,080 |
| 2023/09/05 | 821.8 | 821.8 | 820.8 | 820.8 | -0.9 | -0.1% | 23,580 |
| 2023/09/04 | 824.1 | 824.1 | 819.9 | 821.7 | -1.9 | -0.2% | 57,840 |
| 2023/09/01 | 825.1 | 825.1 | 821.4 | 823.6 | -3.4 | -0.4% | 54,570 |
| 2023/08/31 | 825 | 827 | 822.8 | 827 | +3.9 | +0.5% | 92,500 |
| 2023/08/30 | 824.1 | 824.1 | 822 | 823.1 | +3 | +0.4% | 101,810 |
| 2023/08/29 | 822.8 | 822.8 | 819.8 | 820.1 | -8.8 | -1.1% | 10,080 |
| 2023/08/28 | 823 | 829.5 | 818.5 | 828.9 | +6.1 | +0.7% | 7,890 |
| 2023/08/25 | 820.2 | 822.8 | 818.3 | 822.8 | +2.4 | +0.3% | 21,190 |
| 2023/08/24 | 821.4 | 821.4 | 818.4 | 820.4 | +4.2 | +0.5% | 33,290 |
| 2023/08/23 | 815 | 816.3 | 815 | 816.2 | +0.5 | +0.1% | 18,320 |
| 2023/08/22 | 817.1 | 817.1 | 815.7 | 815.7 | -2.1 | -0.3% | 49,490 |
| 2023/08/21 | 819.7 | 819.7 | 815.9 | 817.8 | -16.2 | -1.9% | 3,920 |
| 2023/08/18 | 818.8 | 834 | 817.5 | 834 | +16.5 | +2% | 1,560 |
| 2023/08/17 | 820.2 | 820.2 | 817.5 | 817.5 | -3 | -0.4% | 3,070 |
| 2023/08/16 | 821.1 | 821.1 | 820 | 820.5 | -0.5 | -0.1% | 9,610 |
| 2023/08/15 | 823 | 823 | 821 | 821 | -24 | -2.8% | 2,480 |
| 2023/08/14 | 824.2 | 845 | 822.3 | 845 | +19.5 | +2.4% | 20,550 |
| 2023/08/10 | 827.9 | 828.1 | 825.5 | 825.5 | -3.8 | -0.5% | 8,820 |
| 2023/08/09 | 828.8 | 829.4 | 828.3 | 829.3 | +0.4 | ±0% | 1,770 |
| 2023/08/08 | 826.5 | 828.9 | 826.5 | 828.9 | +2.4 | +0.3% | 280 |
451～
500
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
