799.9
+3.9 (+0.49%)
株価：2024/06/03 14:31
20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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 823.9 | 823.9 | 820.9 | 820.9 | -4.1 | -0.5% | 10,620 |
| 2023/12/29 | 823.4 | 826.1 | 823.4 | 825 | -1.7 | -0.2% | 1,350 |
| 2023/12/28 | 830.2 | 830.2 | 823 | 826.7 | +3.7 | +0.4% | 4,680 |
| 2023/12/27 | 821.1 | 823 | 821.1 | 823 | +0.2 | ±0% | 1,860 |
| 2023/12/26 | 825 | 825 | 820.7 | 822.8 | -0.1 | ±0% | 2,260 |
| 2023/12/25 | 825 | 825 | 822.8 | 822.9 | +0.3 | ±0% | 1,680 |
| 2023/12/22 | 821.1 | 823.3 | 821.1 | 822.6 | +1.5 | +0.2% | 2,380 |
| 2023/12/21 | 822 | 823 | 821.1 | 821.1 | +0.3 | ±0% | 930 |
| 2023/12/20 | 819.7 | 822.1 | 819.7 | 820.8 | +0.7 | +0.1% | 7,010 |
| 2023/12/19 | 820.2 | 822 | 820.1 | 820.1 | -1.9 | -0.2% | 2,550 |
| 2023/12/18 | 821.1 | 822.9 | 820.9 | 822 | +0.6 | +0.1% | 20,570 |
| 2023/12/15 | 822.6 | 822.6 | 819.8 | 821.4 | +0.8 | +0.1% | 3,810 |
| 2023/12/14 | 816 | 820.6 | 816 | 820.6 | +8.1 | +1% | 46,650 |
| 2023/12/13 | 813.1 | 813.1 | 809.5 | 812.5 | +2.1 | +0.3% | 2,950 |
| 2023/12/12 | 810 | 811 | 810 | 810.4 | +0.4 | ±0% | 2,440 |
| 2023/12/11 | 810.7 | 810.7 | 810 | 810 | -1 | -0.1% | 2,150 |
| 2023/12/08 | 813.5 | 815.9 | 811 | 811 | ±0 | ±0% | 5,650 |
| 2023/12/07 | 815.8 | 815.8 | 811 | 811 | -1.5 | -0.2% | 9,540 |
| 2023/12/06 | 814.6 | 814.6 | 810.1 | 812.5 | -4.7 | -0.6% | 8,950 |
| 2023/12/05 | 817 | 817.5 | 815.8 | 817.2 | -0.3 | ±0% | 12,910 |
| 2023/12/04 | 818 | 819 | 816.1 | 817.5 | +3 | +0.4% | 6,480 |
| 2023/12/01 | 811 | 815.2 | 811 | 814.5 | +1.2 | +0.1% | 71,850 |
| 2023/11/30 | 817.9 | 817.9 | 813.1 | 813.3 | +0.4 | ±0% | 5,240 |
| 2023/11/29 | 810.6 | 813 | 810.6 | 812.9 | +3 | +0.4% | 1,740 |
| 2023/11/28 | 810 | 810 | 807.2 | 809.9 | +2.5 | +0.3% | 15,830 |
| 2023/11/27 | 808.4 | 808.4 | 805.1 | 807.4 | -0.4 | ±0% | 15,260 |
| 2023/11/24 | 808.9 | 808.9 | 805.4 | 807.8 | ±0 | ±0% | 20,040 |
| 2023/11/22 | 810 | 810 | 806.3 | 807.8 | -1 | -0.1% | 4,940 |
| 2023/11/21 | 808 | 808.8 | 808 | 808.8 | +1.6 | +0.2% | 5,550 |
| 2023/11/20 | 810 | 810 | 804.6 | 807.2 | +0.3 | ±0% | 72,290 |
| 2023/11/17 | 807.3 | 807.5 | 804.6 | 806.9 | +1.7 | +0.2% | 87,630 |
| 2023/11/16 | 805.9 | 805.9 | 803 | 805.2 | ±0 | ±0% | 6,450 |
| 2023/11/15 | 803 | 807 | 803 | 805.2 | +6.7 | +0.8% | 4,670 |
| 2023/11/14 | 798.1 | 798.7 | 797.8 | 798.5 | +0.3 | ±0% | 22,330 |
| 2023/11/13 | 798.8 | 798.8 | 795.8 | 798.2 | -0.6 | -0.1% | 1,540 |
| 2023/11/10 | 799.1 | 799.1 | 796.6 | 798.8 | -3.7 | -0.5% | 74,660 |
| 2023/11/09 | 803.5 | 806.7 | 800.7 | 802.5 | +1 | +0.1% | 1,390 |
| 2023/11/08 | 800 | 801.8 | 800 | 801.5 | +1.5 | +0.2% | 6,370 |
| 2023/11/07 | 800.3 | 800.3 | 799 | 800 | -1 | -0.1% | 6,530 |
| 2023/11/06 | 801.3 | 801.3 | 800 | 801 | +5.3 | +0.7% | 59,830 |
| 2023/11/02 | 796.5 | 796.5 | 794.7 | 795.7 | +6.2 | +0.8% | 9,520 |
| 2023/11/01 | 790.5 | 790.5 | 788.1 | 789.5 | -2.2 | -0.3% | 700 |
| 2023/10/31 | 789.1 | 791.7 | 789.1 | 791.7 | +1.3 | +0.2% | 75,590 |
| 2023/10/30 | 790 | 790.5 | 790 | 790.4 | -0.9 | -0.1% | 3,170 |
| 2023/10/27 | 792.4 | 792.4 | 790.7 | 791.3 | +3.1 | +0.4% | 1,120 |
| 2023/10/26 | 789 | 789 | 787.1 | 788.2 | -2.8 | -0.4% | 1,780 |
| 2023/10/25 | 793.1 | 793.1 | 791 | 791 | +0.9 | +0.1% | 36,920 |
| 2023/10/24 | 790 | 791 | 790 | 790.1 | +3.6 | +0.5% | 3,240 |
| 2023/10/23 | 789.5 | 789.5 | 786.3 | 786.5 | -1.8 | -0.2% | 10,830 |
| 2023/10/20 | 785 | 788.3 | 785 | 788.3 | +0.7 | +0.1% | 4,510 |
101～
150
件表示中 / 1204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
