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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 809 | 810.5 | 805.5 | 807 | -4.1 | -0.5% | 5,760 |
| 2024/10/04 | 811.9 | 812.2 | 810.8 | 811.1 | -1.8 | -0.2% | 4,250 |
| 2024/10/03 | 819.8 | 819.8 | 812 | 812.9 | -0.9 | -0.1% | 3,010 |
| 2024/10/02 | 817 | 817 | 813.1 | 813.8 | +0.9 | +0.1% | 1,410 |
| 2024/10/01 | 819.8 | 819.8 | 811.9 | 812.9 | -0.9 | -0.1% | 2,380 |
| 2024/09/30 | 817 | 817 | 812.1 | 813.8 | +2.2 | +0.3% | 2,690 |
| 2024/09/27 | 818 | 818 | 811.4 | 811.6 | -3.1 | -0.4% | 930 |
| 2024/09/26 | 813.4 | 814.7 | 812.4 | 814.7 | +1.3 | +0.2% | 510 |
| 2024/09/25 | 813.7 | 814.5 | 813.3 | 813.4 | -0.2 | ±0% | 1,040 |
| 2024/09/24 | 824 | 824 | 812.3 | 813.6 | -1.1 | -0.1% | 990 |
| 2024/09/20 | 817 | 817 | 813.4 | 814.7 | +1.4 | +0.2% | 16,030 |
| 2024/09/19 | 813 | 813.5 | 812 | 813.3 | -0.1 | ±0% | 1,060 |
| 2024/09/18 | 814 | 815.2 | 813.4 | 813.4 | -0.6 | -0.1% | 7,050 |
| 2024/09/17 | 809.2 | 815 | 809.2 | 814 | +1.2 | +0.1% | 1,300 |
| 2024/09/13 | 814 | 814.5 | 812.6 | 812.8 | -0.2 | ±0% | 11,830 |
| 2024/09/12 | 809.4 | 813.5 | 809.4 | 813 | -1 | -0.1% | 14,180 |
| 2024/09/11 | 814 | 814 | 812.4 | 814 | +2.3 | +0.3% | 14,170 |
| 2024/09/10 | 813 | 813.2 | 811.1 | 811.7 | +0.2 | ±0% | 2,160 |
| 2024/09/09 | 813 | 813 | 810.1 | 811.5 | +1 | +0.1% | 4,200 |
| 2024/09/06 | 813 | 813 | 810 | 810.5 | +1.5 | +0.2% | 2,910 |
| 2024/09/05 | 813 | 813 | 808.5 | 809 | -3.9 | -0.5% | 15,030 |
| 2024/09/04 | 817.9 | 817.9 | 812.8 | 812.9 | ±0 | ±0% | 1,460 |
| 2024/09/03 | 814.6 | 814.6 | 812.3 | 812.9 | ±0 | ±0% | 1,130 |
| 2024/09/02 | 821 | 821 | 812.5 | 812.9 | -0.7 | -0.1% | 3,540 |
| 2024/08/30 | 824 | 824 | 812.6 | 813.6 | -0.5 | -0.1% | 1,960 |
| 2024/08/29 | 828 | 828 | 812.9 | 814.1 | -1.1 | -0.1% | 2,050 |
| 2024/08/28 | 811.7 | 815.2 | 811.7 | 815.2 | +1.2 | +0.1% | 1,260 |
| 2024/08/27 | 815 | 815 | 813.2 | 814 | +0.5 | +0.1% | 25,900 |
| 2024/08/26 | 813 | 816.9 | 813 | 813.5 | +0.5 | +0.1% | 27,290 |
| 2024/08/23 | 813.9 | 813.9 | 812 | 813 | -1 | -0.1% | 4,300 |
| 2024/08/22 | 811.1 | 814 | 811.1 | 814 | +2 | +0.2% | 8,580 |
| 2024/08/21 | 811.9 | 812.9 | 811.8 | 812 | +1 | +0.1% | 9,070 |
| 2024/08/20 | 811.4 | 812.4 | 810.2 | 811 | +1.5 | +0.2% | 2,400 |
| 2024/08/19 | 812.2 | 812.2 | 809.5 | 809.5 | -2.7 | -0.3% | 1,210 |
| 2024/08/16 | 813 | 813 | 810.5 | 812.2 | +0.8 | +0.1% | 35,640 |
| 2024/08/15 | 813.9 | 813.9 | 810.5 | 811.4 | +0.9 | +0.1% | 4,210 |
| 2024/08/14 | 814.1 | 814.1 | 810.3 | 810.5 | +2.5 | +0.3% | 600 |
| 2024/08/13 | 808 | 808.8 | 807.3 | 808 | +0.2 | ±0% | 13,310 |
| 2024/08/09 | 808.1 | 808.1 | 806.3 | 807.8 | -0.2 | ±0% | 3,950 |
| 2024/08/08 | 808.2 | 808.2 | 806.4 | 808 | -0.7 | -0.1% | 4,180 |
| 2024/08/07 | 805.6 | 809.1 | 805.6 | 808.7 | +1.6 | +0.2% | 1,700 |
| 2024/08/06 | 810 | 810 | 800.1 | 807.1 | -5.6 | -0.7% | 14,310 |
| 2024/08/05 | 809 | 814.5 | 809 | 812.7 | +5.2 | +0.6% | 29,890 |
| 2024/08/02 | 807 | 808.4 | 807 | 807.5 | +1.1 | +0.1% | 15,460 |
| 2024/08/01 | 804.4 | 806.4 | 804.4 | 806.4 | +3.2 | +0.4% | 23,830 |
| 2024/07/31 | 803.2 | 803.2 | 803.2 | 803.2 | +2.3 | +0.3% | 10 |
| 2024/07/30 | 802.1 | 802.6 | 800.9 | 800.9 | -1.7 | -0.2% | 3,620 |
| 2024/07/29 | 800.3 | 805 | 800.3 | 802.6 | +2.6 | +0.3% | 190 |
| 2024/07/26 | 802.5 | 802.5 | 799.6 | 800 | -0.2 | ±0% | 11,780 |
| 2024/07/25 | 801.1 | 801.1 | 799.1 | 800.2 | -0.6 | -0.1% | 2,930 |
151～
200
件表示中 / 1440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
