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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 903.9 | 903.9 | 902 | 902.4 | -0.7 | -0.1% | 3,210 |
| 2022/07/29 | 900.7 | 903.1 | 900.1 | 903.1 | +6.5 | +0.7% | 2,810 |
| 2022/07/28 | 894.7 | 896.8 | 894.7 | 896.6 | +4.8 | +0.5% | 7,100 |
| 2022/07/27 | 891.2 | 891.9 | 891.2 | 891.8 | -3.2 | -0.4% | 140 |
| 2022/07/26 | 898.1 | 898.1 | 894.5 | 895 | +0.1 | ±0% | 850 |
| 2022/07/25 | 892 | 895.2 | 892 | 894.9 | +3.4 | +0.4% | 290 |
| 2022/07/22 | 891.4 | 891.5 | 889 | 891.5 | +5.7 | +0.6% | 40,760 |
| 2022/07/21 | 887.9 | 887.9 | 885.6 | 885.8 | +0.8 | +0.1% | 1,510 |
| 2022/07/20 | 889.5 | 889.5 | 885 | 885 | -1.8 | -0.2% | 850 |
| 2022/07/19 | 887.1 | 887.1 | 885 | 886.8 | +0.3 | ±0% | 1,100 |
| 2022/07/15 | 887.4 | 887.4 | 886.3 | 886.5 | +2.7 | +0.3% | 27,630 |
| 2022/07/14 | 884.4 | 884.4 | 883.4 | 883.8 | -2.8 | -0.3% | 80 |
| 2022/07/13 | 886.1 | 886.7 | 886.1 | 886.6 | ±0 | ±0% | 6,210 |
| 2022/07/12 | 883.6 | 886.6 | 883.6 | 886.6 | +3 | +0.3% | 210 |
| 2022/07/11 | 884.2 | 884.2 | 881.2 | 883.6 | -2.4 | -0.3% | 15,180 |
| 2022/07/08 | 885.7 | 886.1 | 882.3 | 886 | -0.8 | -0.1% | 19,450 |
| 2022/07/07 | 888.8 | 888.8 | 885.8 | 886.8 | -2.9 | -0.3% | 16,880 |
| 2022/07/06 | 893.3 | 893.3 | 887.1 | 889.7 | +2.4 | +0.3% | 16,440 |
| 2022/07/05 | 887.2 | 887.3 | 886.1 | 887.3 | -2.3 | -0.3% | 22,340 |
| 2022/07/04 | 890 | 890.5 | 887.9 | 889.6 | +7.8 | +0.9% | 6,350 |
| 2022/07/01 | 878.2 | 884.2 | 878.2 | 881.8 | +0.9 | +0.1% | 2,290 |
| 2022/06/30 | 881 | 881 | 880 | 880.9 | +0.9 | +0.1% | 730 |
| 2022/06/29 | 879.9 | 880 | 877.7 | 880 | -0.3 | ±0% | 12,790 |
| 2022/06/28 | 881.3 | 881.3 | 879.4 | 880.3 | -2 | -0.2% | 17,620 |
| 2022/06/27 | 887.1 | 887.1 | 882 | 882.3 | -0.1 | ±0% | 10,390 |
| 2022/06/24 | 879.7 | 882.4 | 879.7 | 882.4 | +2.7 | +0.3% | 1,830 |
| 2022/06/23 | 874.4 | 880.9 | 874.4 | 879.7 | +2.4 | +0.3% | 15,960 |
| 2022/06/22 | 880.2 | 880.4 | 876.8 | 877.3 | -0.1 | ±0% | 17,630 |
| 2022/06/21 | 881.1 | 881.1 | 876.5 | 877.4 | +2 | +0.2% | 5,190 |
| 2022/06/20 | 873.2 | 877.6 | 873.2 | 875.4 | -3.9 | -0.4% | 280 |
| 2022/06/17 | 880.2 | 880.2 | 875.8 | 879.3 | +2.3 | +0.3% | 1,060 |
| 2022/06/16 | 879.1 | 879.1 | 875.9 | 877 | +5.7 | +0.7% | 74,410 |
| 2022/06/15 | 872.8 | 872.8 | 869.3 | 871.3 | -3.1 | -0.4% | 415,290 |
| 2022/06/14 | 877.5 | 877.7 | 872 | 874.4 | -7.7 | -0.9% | 9,840 |
| 2022/06/13 | 887.1 | 887.1 | 881 | 882.1 | -10.8 | -1.2% | 92,210 |
| 2022/06/10 | 894.7 | 894.7 | 892.5 | 892.9 | -2.1 | -0.2% | 15,000 |
| 2022/06/09 | 896.1 | 896.1 | 893.1 | 895 | -1.8 | -0.2% | 69,710 |
| 2022/06/08 | 899.4 | 899.4 | 895.1 | 896.8 | +2 | +0.2% | 118,020 |
| 2022/06/07 | 898.4 | 898.4 | 894.8 | 894.8 | -2.8 | -0.3% | 94,700 |
| 2022/06/06 | 900 | 900 | 897 | 897.6 | -8.1 | -0.9% | 51,490 |
| 2022/06/03 | 909.6 | 909.6 | 905.7 | 905.7 | -0.1 | ±0% | 7,300 |
| 2022/06/02 | 907 | 907 | 905.5 | 905.8 | +0.3 | ±0% | 1,390 |
| 2022/06/01 | 909.8 | 909.8 | 905.5 | 905.5 | -3.1 | -0.3% | 750 |
| 2022/05/31 | 910.9 | 910.9 | 906.3 | 908.6 | -3.1 | -0.3% | 1,220 |
| 2022/05/30 | 914.1 | 914.1 | 911.7 | 911.7 | +1.5 | +0.2% | 640 |
| 2022/05/27 | 910 | 910.2 | 910 | 910.2 | +2.7 | +0.3% | 80 |
| 2022/05/26 | 908.7 | 908.7 | 905.7 | 907.5 | +4.1 | +0.5% | 660 |
| 2022/05/25 | 905.2 | 905.2 | 901.8 | 903.4 | +3 | +0.3% | 20,260 |
| 2022/05/24 | 902 | 902 | 899.5 | 900.4 | ±0 | ±0% | 7,950 |
| 2022/05/23 | 900.5 | 901.8 | 900.4 | 900.4 | +0.2 | ±0% | 430 |
751～
800
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
