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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 856.3 | 856.3 | 848.7 | 848.7 | -2.8 | -0.3% | 2,290 |
| 2022/12/26 | 850.4 | 851.5 | 850.1 | 851.5 | -0.7 | -0.1% | 370 |
| 2022/12/23 | 854.5 | 854.5 | 850.2 | 852.2 | -0.8 | -0.1% | 1,840 |
| 2022/12/22 | 856.7 | 856.7 | 852.8 | 853 | +1.8 | +0.2% | 1,330 |
| 2022/12/21 | 854.9 | 854.9 | 850 | 851.2 | -0.4 | ±0% | 1,260 |
| 2022/12/20 | 851.1 | 854.3 | 850 | 851.6 | -6.1 | -0.7% | 2,720 |
| 2022/12/19 | 856 | 857.8 | 855.6 | 857.7 | -0.4 | ±0% | 2,590 |
| 2022/12/16 | 861 | 861 | 855.7 | 858.1 | +0.4 | ±0% | 6,090 |
| 2022/12/15 | 858.8 | 858.8 | 857.7 | 857.7 | -1.1 | -0.1% | 870 |
| 2022/12/14 | 855 | 858.9 | 855 | 858.8 | +5.8 | +0.7% | 6,120 |
| 2022/12/13 | 853.2 | 853.9 | 853 | 853 | -2.3 | -0.3% | 3,990 |
| 2022/12/12 | 856.7 | 856.7 | 853.5 | 855.3 | -2.5 | -0.3% | 4,540 |
| 2022/12/09 | 855 | 857.8 | 855 | 857.8 | +2.8 | +0.3% | 1,420 |
| 2022/12/08 | 860.4 | 860.4 | 855 | 855 | +0.2 | ±0% | 4,880 |
| 2022/12/07 | 855.2 | 855.2 | 854.4 | 854.8 | +2 | +0.2% | 1,710 |
| 2022/12/06 | 854 | 854 | 850 | 852.8 | -9.7 | -1.1% | 4,300 |
| 2022/12/05 | 862.7 | 862.7 | 861.3 | 862.5 | +1.2 | +0.1% | 7,060 |
| 2022/12/02 | 860 | 862 | 859.6 | 861.3 | +2.4 | +0.3% | 2,370 |
| 2022/12/01 | 857.1 | 859 | 857.1 | 858.9 | +4.7 | +0.6% | 840 |
| 2022/11/30 | 853 | 854.2 | 852.5 | 854.2 | +1.2 | +0.1% | 114,560 |
| 2022/11/29 | 854.7 | 854.7 | 851.9 | 853 | -2.3 | -0.3% | 2,230 |
| 2022/11/28 | 869.9 | 869.9 | 854.2 | 855.3 | -1.7 | -0.2% | 4,010 |
| 2022/11/25 | 856.1 | 857 | 855 | 857 | +1.2 | +0.1% | 1,520 |
| 2022/11/24 | 853 | 856 | 853 | 855.8 | +5.8 | +0.7% | 2,120 |
| 2022/11/22 | 851.8 | 851.8 | 850 | 850 | -1 | -0.1% | 180 |
| 2022/11/21 | 849.9 | 851.4 | 849.9 | 851 | -0.8 | -0.1% | 1,450 |
| 2022/11/18 | 852.5 | 852.5 | 850.2 | 851.8 | -2 | -0.2% | 8,310 |
| 2022/11/17 | 853.2 | 853.8 | 852 | 853.8 | +3.3 | +0.4% | 4,170 |
| 2022/11/16 | 847.4 | 851.6 | 847.4 | 850.5 | +2.7 | +0.3% | 6,890 |
| 2022/11/15 | 847.9 | 848 | 845.8 | 847.8 | +0.8 | +0.1% | 2,130 |
| 2022/11/14 | 842.2 | 847.3 | 842.2 | 847 | +0.9 | +0.1% | 6,480 |
| 2022/11/11 | 845.5 | 847.9 | 845.5 | 846.1 | +10.3 | +1.2% | 5,120 |
| 2022/11/10 | 836 | 836.8 | 835.8 | 835.8 | ±0 | ±0% | 2,170 |
| 2022/11/09 | 833.4 | 835.8 | 833.1 | 835.8 | +4.1 | +0.5% | 9,910 |
| 2022/11/08 | 832 | 833.2 | 831.7 | 831.7 | -2 | -0.2% | 1,680 |
| 2022/11/07 | 831.5 | 833.9 | 831.5 | 833.7 | +3.7 | +0.4% | 880 |
| 2022/11/04 | 832.8 | 832.8 | 830 | 830 | -6.5 | -0.8% | 61,900 |
| 2022/11/02 | 833.5 | 836.7 | 833.5 | 836.5 | -0.3 | ±0% | 5,720 |
| 2022/11/01 | 836.6 | 836.8 | 833.5 | 836.8 | +0.9 | +0.1% | 1,480 |
| 2022/10/31 | 840 | 840 | 833.1 | 835.9 | -1.1 | -0.1% | 1,780 |
| 2022/10/28 | 840.5 | 840.5 | 837 | 837 | +3.4 | +0.4% | 1,630 |
| 2022/10/27 | 838.3 | 838.3 | 833.4 | 833.6 | +0.9 | +0.1% | 3,020 |
| 2022/10/26 | 834.5 | 834.5 | 832.7 | 832.7 | +3 | +0.4% | 620 |
| 2022/10/25 | 829.9 | 829.9 | 829.4 | 829.7 | +1 | +0.1% | 310 |
| 2022/10/24 | 832.4 | 832.4 | 827.6 | 828.7 | +4.6 | +0.6% | 2,960 |
| 2022/10/21 | 825 | 826 | 824 | 824.1 | -4 | -0.5% | 1,570 |
| 2022/10/20 | 832 | 832.1 | 827.5 | 828.1 | -3.9 | -0.5% | 2,950 |
| 2022/10/19 | 834 | 834 | 832 | 832 | -0.1 | ±0% | 770 |
| 2022/10/18 | 832.1 | 832.1 | 832.1 | 832.1 | -1.5 | -0.2% | 10 |
| 2022/10/17 | 834.9 | 836 | 832.9 | 833.6 | -2.3 | -0.3% | 860 |
651～
700
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
