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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 835.9 | 836.2 | 834.4 | 835.9 | ±0 | ±0% | 1,990 |
| 2022/10/13 | 840 | 840 | 835.7 | 835.9 | -2.6 | -0.3% | 5,930 |
| 2022/10/12 | 839.9 | 839.9 | 836.6 | 838.5 | +0.9 | +0.1% | 360 |
| 2022/10/11 | 842.5 | 842.5 | 837.5 | 837.6 | -4.9 | -0.6% | 2,150 |
| 2022/10/07 | 844.1 | 844.1 | 842.5 | 842.5 | -4.4 | -0.5% | 740 |
| 2022/10/06 | 848.8 | 848.8 | 845.1 | 846.9 | -3.1 | -0.4% | 680 |
| 2022/10/05 | 852.1 | 852.1 | 849.1 | 850 | +1.2 | +0.1% | 670 |
| 2022/10/04 | 852.5 | 852.5 | 848.8 | 848.8 | +6.4 | +0.8% | 210 |
| 2022/10/03 | 840 | 842.4 | 840 | 842.4 | +1.9 | +0.2% | 8,020 |
| 2022/09/30 | 840.1 | 840.9 | 840.1 | 840.5 | +0.1 | ±0% | 4,520 |
| 2022/09/29 | 841.2 | 844.7 | 840.4 | 840.4 | +3.7 | +0.4% | 800 |
| 2022/09/28 | 839 | 839.3 | 835 | 836.7 | -6.2 | -0.7% | 7,560 |
| 2022/09/27 | 844.6 | 845.5 | 841 | 842.9 | -3.7 | -0.4% | 9,290 |
| 2022/09/26 | 850 | 850.8 | 845.7 | 846.6 | -10.4 | -1.2% | 3,470 |
| 2022/09/22 | 859 | 859 | 855.4 | 857 | -2.1 | -0.2% | 13,030 |
| 2022/09/21 | 861.2 | 861.2 | 859.1 | 859.1 | -3.7 | -0.4% | 1,070 |
| 2022/09/20 | 863 | 863 | 862 | 862.8 | -0.1 | ±0% | 2,530 |
| 2022/09/16 | 863.1 | 863.2 | 862.9 | 862.9 | -1.6 | -0.2% | 2,450 |
| 2022/09/15 | 867.5 | 867.5 | 864.5 | 864.5 | -0.3 | ±0% | 2,350 |
| 2022/09/14 | 867.1 | 867.1 | 863.7 | 864.8 | -6.6 | -0.8% | 4,440 |
| 2022/09/13 | 872.9 | 872.9 | 870.9 | 871.4 | +1.3 | +0.1% | 1,180 |
| 2022/09/12 | 868 | 870.7 | 868 | 870.1 | -1.3 | -0.1% | 920 |
| 2022/09/09 | 870.5 | 871.4 | 869.5 | 871.4 | -2.5 | -0.3% | 410 |
| 2022/09/08 | 867.8 | 873.9 | 867.8 | 873.9 | +5.4 | +0.6% | 1,020 |
| 2022/09/07 | 872.1 | 872.1 | 868.1 | 868.5 | -4.7 | -0.5% | 1,830 |
| 2022/09/06 | 874.9 | 874.9 | 871.5 | 873.2 | -7.1 | -0.8% | 12,640 |
| 2022/09/05 | 881.4 | 881.4 | 880 | 880.3 | +4.4 | +0.5% | 1,450 |
| 2022/09/02 | 879 | 879 | 874.5 | 875.9 | -2.6 | -0.3% | 4,540 |
| 2022/09/01 | 882.9 | 882.9 | 878.1 | 878.5 | -4.6 | -0.5% | 2,440 |
| 2022/08/31 | 884.5 | 884.5 | 883.1 | 883.1 | -2.4 | -0.3% | 980 |
| 2022/08/30 | 880.8 | 885.5 | 880.8 | 885.5 | +1.3 | +0.1% | 1,690 |
| 2022/08/29 | 886.9 | 886.9 | 882.3 | 884.2 | -5.1 | -0.6% | 1,570 |
| 2022/08/26 | 892.1 | 892.1 | 888 | 889.3 | +2.3 | +0.3% | 170 |
| 2022/08/25 | 886.5 | 887 | 886.5 | 887 | -0.5 | -0.1% | 230 |
| 2022/08/24 | 889.7 | 889.7 | 886.6 | 887.5 | -1 | -0.1% | 300 |
| 2022/08/23 | 888.3 | 888.5 | 886.5 | 888.5 | -2.5 | -0.3% | 3,520 |
| 2022/08/22 | 892.6 | 892.6 | 890.2 | 891 | -3.4 | -0.4% | 14,290 |
| 2022/08/19 | 897.6 | 897.6 | 894 | 894.4 | -1.1 | -0.1% | 1,720 |
| 2022/08/18 | 897 | 897 | 894 | 895.5 | -3 | -0.3% | 6,400 |
| 2022/08/17 | 898.7 | 898.7 | 897.7 | 898.5 | -1.1 | -0.1% | 1,270 |
| 2022/08/16 | 900 | 900 | 899.3 | 899.6 | +1 | +0.1% | 1,480 |
| 2022/08/15 | 898.6 | 898.6 | 898.4 | 898.6 | +1.9 | +0.2% | 470 |
| 2022/08/12 | 894 | 896.7 | 894 | 896.7 | +2.7 | +0.3% | 6,020 |
| 2022/08/10 | 894.2 | 894.3 | 894 | 894 | -2 | -0.2% | 410 |
| 2022/08/09 | 896.8 | 896.8 | 896 | 896 | +0.7 | +0.1% | 7,090 |
| 2022/08/08 | 897 | 897 | 893.1 | 895.3 | -5.9 | -0.7% | 410 |
| 2022/08/05 | 902.1 | 902.1 | 900 | 901.2 | +2.1 | +0.2% | 4,750 |
| 2022/08/04 | 898.9 | 899.1 | 897 | 899.1 | -0.3 | ±0% | 102,500 |
| 2022/08/03 | 899.6 | 899.6 | 896 | 899.4 | -5.7 | -0.6% | 2,300 |
| 2022/08/02 | 903 | 905.1 | 902.2 | 905.1 | +2.7 | +0.3% | 28,750 |
701～
750
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
