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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 800 | 800 | 796.1 | 796.1 | -0.9 | -0.1% | 1,280 |
| 2024/10/25 | 804.6 | 804.6 | 797 | 797 | -1.1 | -0.1% | 85,760 |
| 2024/10/24 | 797.3 | 798.1 | 796.3 | 798.1 | +0.8 | +0.1% | 2,820 |
| 2024/10/23 | 797.1 | 804.2 | 797 | 797.3 | -3.5 | -0.4% | 17,860 |
| 2024/10/22 | 813.6 | 813.6 | 800.8 | 800.8 | -4.4 | -0.5% | 17,650 |
| 2024/10/21 | 805 | 805.2 | 804.8 | 805.2 | +0.4 | ±0% | 750 |
| 2024/10/18 | 813.5 | 813.5 | 804.8 | 804.8 | -1.2 | -0.1% | 1,850 |
| 2024/10/17 | 813.7 | 813.7 | 804.9 | 806 | +0.1 | ±0% | 500 |
| 2024/10/16 | 805.7 | 805.9 | 803.5 | 805.9 | +0.6 | +0.1% | 3,280 |
| 2024/10/15 | 805.5 | 805.5 | 802.6 | 805.3 | +2.2 | +0.3% | 620 |
| 2024/10/11 | 815 | 815 | 801.4 | 803.1 | +0.7 | +0.1% | 3,220 |
| 2024/10/10 | 811.8 | 811.8 | 802.4 | 802.4 | -2.1 | -0.3% | 3,260 |
| 2024/10/09 | 807 | 807 | 804.5 | 804.5 | -0.6 | -0.1% | 330 |
| 2024/10/08 | 807 | 807 | 805.1 | 805.1 | -1.9 | -0.2% | 19,990 |
| 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 |
201～
250
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
