780.4
+0.4 (+0.05%)
株価：2025/05/23 15:00
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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 787 | 787.9 | 782 | 783.8 | -0.3 | ±0% | 1,420 |
| 2025/03/07 | 783.8 | 784.1 | 783.2 | 784.1 | +0.4 | +0.1% | 370 |
| 2025/03/06 | 785.5 | 785.5 | 781.9 | 783.7 | -8.4 | -1.1% | 1,550 |
| 2025/03/05 | 787.9 | 792.1 | 787.9 | 792.1 | -0.5 | -0.1% | 5,980 |
| 2025/03/04 | 791.2 | 793.4 | 791.2 | 792.6 | +1.3 | +0.2% | 1,070 |
| 2025/03/03 | 790.1 | 791.9 | 790.1 | 791.3 | +1.2 | +0.2% | 580 |
| 2025/02/28 | 787.8 | 790.1 | 787.8 | 790.1 | -0.3 | ±0% | 180 |
| 2025/02/27 | 788 | 790.4 | 788 | 790.4 | +2.4 | +0.3% | 4,440 |
| 2025/02/26 | 787.6 | 789.9 | 787.6 | 788 | +1.1 | +0.1% | 860 |
| 2025/02/25 | 785 | 787.6 | 785 | 786.9 | +2.9 | +0.4% | 2,750 |
| 2025/02/21 | 784.8 | 784.9 | 783.9 | 784 | +0.2 | ±0% | 1,500 |
| 2025/02/20 | 784.5 | 784.6 | 783.7 | 783.8 | +0.2 | ±0% | 1,280 |
| 2025/02/19 | 784.6 | 784.6 | 783.2 | 783.6 | +0.1 | ±0% | 870 |
| 2025/02/18 | 784.3 | 785.5 | 783.5 | 783.5 | -2.5 | -0.3% | 2,080 |
| 2025/02/17 | 783.8 | 786 | 783.2 | 786 | +3 | +0.4% | 15,270 |
| 2025/02/14 | 783.2 | 784.8 | 783 | 783 | +1.5 | +0.2% | 80 |
| 2025/02/13 | 783 | 783 | 781 | 781.5 | -1.1 | -0.1% | 2,010 |
| 2025/02/12 | 788 | 788 | 781.6 | 782.6 | -0.3 | ±0% | 730 |
| 2025/02/10 | 785.4 | 785.4 | 782.6 | 782.9 | -1.9 | -0.2% | 6,200 |
| 2025/02/07 | 785 | 785.4 | 784.8 | 784.8 | -0.2 | ±0% | 1,580 |
| 2025/02/06 | 783.4 | 785.6 | 783.4 | 785 | +2.1 | +0.3% | 240 |
| 2025/02/05 | 782.8 | 784.6 | 782.8 | 782.9 | +0.5 | +0.1% | 460 |
| 2025/02/04 | 783.4 | 783.4 | 781.9 | 782.4 | -1.1 | -0.1% | 2,400 |
| 2025/02/03 | 786 | 786 | 782.6 | 783.5 | -2.1 | -0.3% | 1,870 |
| 2025/01/31 | 784.8 | 785.6 | 784 | 785.6 | +1.2 | +0.2% | 600 |
| 2025/01/30 | 785 | 785 | 784.1 | 784.4 | -0.5 | -0.1% | 420 |
| 2025/01/29 | 785 | 785 | 783.7 | 784.9 | +3.5 | +0.4% | 770 |
| 2025/01/28 | 783 | 783 | 781.4 | 781.4 | -0.9 | -0.1% | 2,140 |
| 2025/01/27 | 781.6 | 782.3 | 780.6 | 782.3 | +0.7 | +0.1% | 510 |
| 2025/01/24 | 781.6 | 781.6 | 781.6 | 781.6 | +1.6 | +0.2% | 110 |
| 2025/01/23 | 782 | 782 | 780 | 780 | -1.2 | -0.2% | 2,310 |
| 2025/01/22 | 781.4 | 781.7 | 780.8 | 781.2 | -0.8 | -0.1% | 450 |
| 2025/01/21 | 780.6 | 783 | 780.6 | 782 | +1.1 | +0.1% | 1,620 |
| 2025/01/20 | 781.8 | 781.8 | 779.6 | 780.9 | +2.2 | +0.3% | 7,530 |
| 2025/01/17 | 778 | 781.2 | 778 | 778.7 | -1 | -0.1% | 33,990 |
| 2025/01/16 | 776 | 779.8 | 776 | 779.7 | +4.7 | +0.6% | 210 |
| 2025/01/15 | 776 | 776 | 773 | 775 | -0.2 | ±0% | 6,980 |
| 2025/01/14 | 777 | 777 | 774 | 775.2 | -4.7 | -0.6% | 4,040 |
| 2025/01/10 | 781.1 | 781.1 | 779.1 | 779.9 | +0.2 | ±0% | 1,090 |
| 2025/01/09 | 781.1 | 781.1 | 779 | 779.7 | +0.5 | +0.1% | 1,410 |
| 2025/01/08 | 781.4 | 781.4 | 777.4 | 779.2 | -1.2 | -0.2% | 2,190 |
| 2025/01/07 | 780.8 | 780.8 | 779 | 780.4 | +1.2 | +0.2% | 1,760 |
| 2025/01/06 | 780 | 789.8 | 779 | 779.2 | -0.2 | ±0% | 4,520 |
| 2024/12/30 | 782 | 782 | 779 | 779.4 | -1.6 | -0.2% | 2,540 |
| 2024/12/27 | 781.5 | 781.5 | 780 | 781 | +1 | +0.1% | 1,180 |
| 2024/12/26 | 782 | 782 | 780 | 780 | -1.8 | -0.2% | 1,110 |
| 2024/12/25 | 777 | 781.8 | 777 | 781.8 | +2.3 | +0.3% | 3,460 |
| 2024/12/24 | 780 | 781.6 | 779.4 | 779.5 | -2 | -0.3% | 76,570 |
| 2024/12/23 | 776.2 | 782.4 | 776.2 | 781.5 | +0.6 | +0.1% | 72,740 |
| 2024/12/20 | 781.5 | 788.7 | 778.9 | 780.9 | -0.6 | -0.1% | 13,270 |
51～
100
件表示中 / 1441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
