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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 958.4 | 958.4 | 956.4 | 957 | -3.4 | -0.4% | 1,430 |
| 2022/03/03 | 964.6 | 964.6 | 960.1 | 960.4 | -3.9 | -0.4% | 800 |
| 2022/03/02 | 968 | 968 | 964.3 | 964.3 | +4.6 | +0.5% | 170 |
| 2022/03/01 | 959.7 | 959.7 | 959.7 | 959.7 | +1.6 | +0.2% | 10 |
| 2022/02/28 | 959.4 | 959.4 | 957.2 | 958.1 | +3.4 | +0.4% | 36,480 |
| 2022/02/25 | 954.9 | 955.1 | 954 | 954.7 | -4.5 | -0.5% | 850 |
| 2022/02/24 | 958.8 | 959.2 | 955.6 | 959.2 | -1.9 | -0.2% | 129,870 |
| 2022/02/22 | 962.9 | 962.9 | 959.4 | 961.1 | +3.2 | +0.3% | 480 |
| 2022/02/21 | 959 | 960.1 | 957.9 | 957.9 | +0.6 | +0.1% | 40 |
| 2022/02/18 | 959.1 | 959.1 | 957.3 | 957.3 | -2.2 | -0.2% | 250 |
| 2022/02/17 | 955.2 | 959.7 | 955.2 | 959.5 | +0.6 | +0.1% | 640 |
| 2022/02/16 | 958.6 | 959 | 956.8 | 958.9 | -0.8 | -0.1% | 32,530 |
| 2022/02/15 | 961.5 | 961.5 | 958 | 959.7 | -2 | -0.2% | 1,260 |
| 2022/02/14 | 960 | 961.8 | 960 | 961.7 | -4.3 | -0.4% | 51,240 |
| 2022/02/10 | 965 | 966 | 964.1 | 966 | +1.9 | +0.2% | 2,780 |
| 2022/02/09 | 962.7 | 964.9 | 962.7 | 964.1 | +0.7 | +0.1% | 1,530 |
| 2022/02/08 | 961.3 | 965.6 | 961.3 | 963.4 | -2 | -0.2% | 2,550 |
| 2022/02/07 | 965.9 | 966.8 | 965.2 | 965.4 | -4.6 | -0.5% | 13,220 |
| 2022/02/04 | 974.2 | 974.2 | 969.5 | 970 | -4.2 | -0.4% | 220 |
| 2022/02/03 | 973 | 974.2 | 972.9 | 974.2 | +2.2 | +0.2% | 760 |
| 2022/02/02 | 969.1 | 972 | 969.1 | 972 | ±0 | ±0% | 31,100 |
| 2022/02/01 | 972 | 972 | 971.3 | 972 | +0.6 | +0.1% | 330 |
| 2022/01/31 | 969 | 971.9 | 969 | 971.4 | -0.6 | -0.1% | 900 |
| 2022/01/28 | 971 | 972 | 971 | 972 | +1.8 | +0.2% | 300 |
| 2022/01/27 | 972 | 972.6 | 970.2 | 970.2 | -6.6 | -0.7% | 7,340 |
| 2022/01/26 | 976.8 | 976.8 | 976.8 | 976.8 | +1.9 | +0.2% | 30 |
| 2022/01/25 | 977.8 | 977.8 | 974.9 | 974.9 | -1.7 | -0.2% | 40 |
| 2022/01/24 | 977.6 | 977.6 | 974.6 | 976.6 | -1.5 | -0.2% | 350 |
| 2022/01/21 | 977.9 | 978.1 | 977.2 | 978.1 | +4.1 | +0.4% | 44,190 |
| 2022/01/20 | 975.2 | 975.2 | 973 | 974 | -0.6 | -0.1% | 3,380 |
| 2022/01/19 | 975 | 975 | 972.8 | 974.6 | -2.6 | -0.3% | 1,370 |
| 2022/01/18 | 977.1 | 977.4 | 976 | 977.2 | -0.2 | ±0% | 108,690 |
| 2022/01/17 | 980.7 | 980.7 | 977.3 | 977.4 | -3 | -0.3% | 1,320 |
| 2022/01/14 | 983.6 | 983.6 | 980.4 | 980.4 | -0.9 | -0.1% | 1,890 |
| 2022/01/13 | 982.8 | 982.8 | 980 | 981.3 | -0.7 | -0.1% | 1,560 |
| 2022/01/12 | 979.8 | 982 | 979.8 | 982 | +1.4 | +0.1% | 770 |
| 2022/01/11 | 981.9 | 981.9 | 980.1 | 980.6 | -3.5 | -0.4% | 380,900 |
| 2022/01/07 | 984 | 984.1 | 983 | 984.1 | ±0 | ±0% | 38,940 |
| 2022/01/06 | 985 | 985.5 | 983.9 | 984.1 | -1.7 | -0.2% | 820 |
| 2022/01/05 | 988 | 988 | 985.8 | 985.8 | -1.6 | -0.2% | 690 |
| 2022/01/04 | 988.5 | 988.5 | 986.7 | 987.4 | -3 | -0.3% | 29,100 |
| 2021/12/30 | 990.1 | 990.5 | 990.1 | 990.4 | -1.1 | -0.1% | 5,920 |
| 2021/12/29 | 994.2 | 994.2 | 991.4 | 991.5 | +1.7 | +0.2% | 160 |
| 2021/12/28 | 991 | 991.8 | 989.8 | 989.8 | -0.2 | ±0% | 13,120 |
| 2021/12/27 | 990 | 990.6 | 990 | 990 | -1.5 | -0.2% | 810 |
| 2021/12/24 | 993 | 993 | 990.5 | 991.5 | +0.9 | +0.1% | 140 |
| 2021/12/23 | 991.5 | 991.5 | 990.6 | 990.6 | -0.8 | -0.1% | 30 |
| 2021/12/22 | 990.8 | 991.4 | 990.6 | 991.4 | +0.7 | +0.1% | 1,370 |
| 2021/12/21 | 992.7 | 992.7 | 990.7 | 990.7 | -1.5 | -0.2% | 146,810 |
| 2021/12/20 | 993.8 | 993.8 | 992.1 | 992.2 | +1.6 | +0.2% | 20,400 |
851～
900
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
