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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/12/19 | 789.2 | 789.2 | 781.5 | 781.5 | -7 | -0.9% | 3,490 |
| 2024/12/18 | 788.8 | 788.8 | 788.5 | 788.5 | -0.3 | ±0% | 280 |
| 2024/12/17 | 788.6 | 788.8 | 787.3 | 788.8 | +0.2 | ±0% | 10,620 |
| 2024/12/16 | 789 | 789.2 | 788.6 | 788.6 | -2.1 | -0.3% | 2,190 |
| 2024/12/13 | 792 | 792 | 790 | 790.7 | -0.3 | ±0% | 2,950 |
| 2024/12/12 | 792.5 | 792.5 | 791 | 791 | -0.8 | -0.1% | 3,230 |
| 2024/12/11 | 793.8 | 793.8 | 791.8 | 791.8 | -1.8 | -0.2% | 2,230 |
| 2024/12/10 | 796 | 796 | 792.1 | 793.6 | -1.4 | -0.2% | 10,030 |
| 2024/12/09 | 794.1 | 795 | 793 | 795 | +1 | +0.1% | 27,770 |
| 2024/12/06 | 793 | 794 | 791.8 | 794 | +1.1 | +0.1% | 7,140 |
| 2024/12/05 | 792.9 | 793 | 791.6 | 792.9 | -6.2 | -0.8% | 4,800 |
| 2024/12/04 | 798.5 | 799.1 | 797.2 | 799.1 | +0.5 | +0.1% | 9,060 |
| 2024/12/03 | 799.9 | 799.9 | 798.6 | 798.6 | +0.3 | ±0% | 3,410 |
| 2024/12/02 | 799.9 | 799.9 | 797.4 | 798.3 | +1.8 | +0.2% | 5,400 |
| 2024/11/29 | 797.4 | 797.8 | 796.1 | 796.5 | +0.3 | ±0% | 1,920 |
| 2024/11/28 | 797 | 797 | 796.2 | 796.2 | +1.5 | +0.2% | 130 |
| 2024/11/27 | 796.6 | 796.6 | 794.7 | 794.7 | ±0 | ±0% | 2,690 |
| 2024/11/26 | 795.8 | 795.9 | 794.6 | 794.7 | +1.4 | +0.2% | 2,890 |
| 2024/11/25 | 791.4 | 794.8 | 791.4 | 793.3 | +1.9 | +0.2% | 1,510 |
| 2024/11/22 | 793.6 | 793.6 | 791.4 | 791.4 | -1.1 | -0.1% | 1,050 |
| 2024/11/21 | 799.9 | 799.9 | 792.3 | 792.5 | -1.1 | -0.1% | 2,170 |
| 2024/11/20 | 791.5 | 794.8 | 791.5 | 793.6 | +2.1 | +0.3% | 430 |
| 2024/11/19 | 800 | 800 | 791.5 | 791.5 | +1 | +0.1% | 230 |
| 2024/11/18 | 790 | 790.5 | 789.7 | 790.5 | +0.9 | +0.1% | 6,170 |
| 2024/11/15 | 796.8 | 796.8 | 789.6 | 789.6 | -0.9 | -0.1% | 2,480 |
| 2024/11/14 | 796.8 | 796.8 | 790 | 790.5 | -2 | -0.3% | 6,490 |
| 2024/11/13 | 794 | 794 | 791.5 | 792.5 | -2.6 | -0.3% | 7,430 |
| 2024/11/12 | 803.9 | 803.9 | 794.3 | 795.1 | +0.9 | +0.1% | 540 |
| 2024/11/11 | 796.8 | 796.8 | 794.2 | 794.2 | -2.6 | -0.3% | 4,510 |
| 2024/11/08 | 793.9 | 797 | 793.9 | 796.8 | +2.9 | +0.4% | 420 |
| 2024/11/07 | 799.8 | 799.8 | 792.6 | 793.9 | -0.4 | -0.1% | 2,420 |
| 2024/11/06 | 803 | 803 | 790.9 | 794.3 | -10.5 | -1.3% | 100,190 |
| 2024/11/05 | 804.8 | 804.8 | 792.3 | 804.8 | +9.9 | +1.2% | 5,090 |
| 2024/11/01 | 792 | 794.9 | 792 | 794.9 | -0.1 | ±0% | 3,830 |
| 2024/10/31 | 804.9 | 804.9 | 793 | 795 | -2.6 | -0.3% | 39,960 |
| 2024/10/30 | 804.9 | 804.9 | 796 | 797.6 | +0.6 | +0.1% | 2,720 |
| 2024/10/29 | 805.4 | 805.4 | 795.9 | 797 | +0.9 | +0.1% | 1,080 |
151～
200
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
