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 |
|---|---|---|---|---|---|---|---|
| 2020/02/17 | 1,030 | 1,030 | 1,010 | 1,012 | +2 | +0.2% | 360 |
| 2020/02/14 | 1,010 | 1,010 | 1,010 | 1,010 | +1 | +0.1% | 190 |
| 2020/02/13 | 1,011 | 1,011 | 1,009 | 1,009 | -1 | -0.1% | 620 |
| 2020/02/12 | 1,013 | 1,013 | 1,010 | 1,010 | - | - | 620 |
| 2020/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/07 | 1,009 | 1,009 | 1,009 | 1,009 | +4 | +0.4% | 20 |
| 2020/02/06 | 1,009 | 1,009 | 1,005 | 1,005 | -5 | -0.5% | 1,640 |
| 2020/02/05 | 1,011 | 1,011 | 1,007 | 1,010 | -2 | -0.2% | 580 |
| 2020/02/04 | 1,012 | 1,012 | 1,010 | 1,012 | - | - | 9,940 |
| 2020/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/31 | 1,010 | 1,070 | 1,010 | 1,010 | - | - | 200 |
| 2020/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/29 | 1,006 | 1,006 | 1,006 | 1,006 | +1 | +0.1% | 180 |
| 2020/01/28 | 1,007 | 1,008 | 1,005 | 1,005 | ±0 | ±0% | 40 |
| 2020/01/27 | 1,017 | 1,017 | 1,005 | 1,005 | +2 | +0.2% | 280 |
| 2020/01/24 | 1,003 | 1,003 | 1,003 | 1,003 | -2 | -0.2% | 1,650 |
| 2020/01/23 | 1,005 | 1,005 | 1,005 | 1,005 | +4 | +0.4% | 30 |
| 2020/01/22 | 1,001 | 1,001 | 1,001 | 1,001 | -2 | -0.2% | 10 |
| 2020/01/21 | 1,002 | 1,003 | 1,002 | 1,003 | +1 | +0.1% | 790 |
| 2020/01/20 | 1,003 | 1,003 | 1,002 | 1,002 | - | - | 1,120 |
| 2020/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/16 | 1,000 | 1,002 | 1,000 | 1,000 | -2 | -0.2% | 5,510 |
| 2020/01/15 | 1,005 | 1,005 | 999 | 1,002 | +1 | +0.1% | 380 |
| 2020/01/14 | 1,001 | 1,001 | 1,001 | 1,001 | +3 | +0.3% | 20 |
| 2020/01/10 | 997 | 998 | 997 | 998 | -1 | -0.1% | 50 |
| 2020/01/09 | 999 | 999 | 997 | 999 | -1 | -0.1% | 530 |
| 2020/01/08 | 999 | 1,003 | 999 | 1,000 | -3 | -0.3% | 4,740 |
| 2020/01/07 | 1,003 | 1,003 | 1,002 | 1,003 | -2 | -0.2% | 530 |
| 2020/01/06 | 1,003 | 1,005 | 1,003 | 1,005 | +6 | +0.6% | 280 |
| 2019/12/30 | 998 | 1,000 | 997 | 999 | +2 | +0.2% | 1,550 |
| 2019/12/27 | 1,000 | 1,000 | 997 | 997 | -3 | -0.3% | 690 |
| 2019/12/26 | 995 | 1,000 | 995 | 1,000 | +6 | +0.6% | 690 |
| 2019/12/25 | 999 | 999 | 994 | 994 | -2 | -0.2% | 1,430 |
| 2019/12/24 | 999 | 1,010 | 995 | 996 | ±0 | ±0% | 2,200 |
| 2019/12/23 | 994 | 996 | 994 | 996 | +1 | +0.1% | 40 |
| 2019/12/20 | 995 | 998 | 995 | 995 | +1 | +0.1% | 2,880 |
| 2019/12/19 | 1,009 | 1,009 | 994 | 994 | -3 | -0.3% | 3,360 |
| 2019/12/18 | 1,000 | 1,000 | 997 | 997 | +1 | +0.1% | 320 |
| 2019/12/17 | 1,002 | 1,002 | 995 | 996 | -2 | -0.2% | 1,160 |
| 2019/12/16 | 997 | 998 | 997 | 998 | +4 | +0.4% | 1,210 |
| 2019/12/13 | 995 | 996 | 994 | 994 | -6 | -0.6% | 2,590 |
| 2019/12/12 | 1,000 | 1,000 | 1,000 | 1,000 | +4 | +0.4% | 1,030 |
| 2019/12/11 | 998 | 998 | 996 | 996 | ±0 | ±0% | 130 |
| 2019/12/10 | 999 | 999 | 996 | 996 | -2 | -0.2% | 5,900 |
| 2019/12/09 | 998 | 998 | 997 | 998 | +2 | +0.2% | 3,470 |
| 2019/12/06 | 998 | 999 | 996 | 996 | -3 | -0.3% | 2,090 |
| 2019/12/05 | 1,002 | 1,002 | 999 | 999 | -26 | -2.5% | 650 |
| 2019/12/04 | 1,018 | 1,025 | 1,018 | 1,025 | +7 | +0.7% | 170 |
| 2019/12/03 | 1,011 | 1,018 | 1,007 | 1,018 | -1 | -0.1% | 70 |
| 2019/12/02 | 1,027 | 1,027 | 1,011 | 1,019 | +1 | +0.1% | 620 |
1351～
1400
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
