785.3
-1.7 (-0.22%)
株価：2025/04/07 12:30
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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 796.8 | 796.8 | 791.9 | 793 | -5.2 | -0.7% | 4,350 |
| 2024/06/07 | 800.3 | 800.3 | 797.8 | 798.2 | -0.4 | -0.1% | 470 |
| 2024/06/06 | 801.5 | 801.5 | 797.5 | 798.6 | -5 | -0.6% | 63,910 |
| 2024/06/05 | 803.7 | 803.7 | 803.5 | 803.6 | +1.7 | +0.2% | 3,030 |
| 2024/06/04 | 799 | 803.6 | 799 | 801.9 | +2 | +0.3% | 3,790 |
| 2024/06/03 | 796.3 | 799.9 | 796 | 799.9 | +3.9 | +0.5% | 2,550 |
| 2024/05/31 | 793.4 | 797.4 | 793.4 | 796 | +2 | +0.3% | 1,370 |
| 2024/05/30 | 796.2 | 796.2 | 793.3 | 794 | -2.3 | -0.3% | 2,560 |
| 2024/05/29 | 804 | 804 | 794.8 | 796.3 | -2.7 | -0.3% | 4,610 |
| 2024/05/28 | 801.5 | 801.5 | 797.6 | 799 | -0.5 | -0.1% | 4,710 |
| 2024/05/27 | 798.1 | 799.9 | 798.1 | 799.5 | +0.3 | ±0% | 2,670 |
| 2024/05/24 | 802 | 802 | 797.6 | 799.2 | -2.2 | -0.3% | 770 |
| 2024/05/23 | 801.3 | 801.7 | 799.6 | 801.4 | -0.6 | -0.1% | 540 |
| 2024/05/22 | 805.5 | 808.6 | 801.9 | 802 | +0.7 | +0.1% | 360 |
| 2024/05/21 | 803.5 | 803.5 | 801.2 | 801.3 | -0.7 | -0.1% | 400 |
| 2024/05/20 | 801.5 | 802.3 | 799.7 | 802 | +0.6 | +0.1% | 1,720 |
| 2024/05/17 | 802.8 | 803.1 | 801.4 | 801.4 | -3.3 | -0.4% | 4,580 |
| 2024/05/16 | 801.2 | 804.7 | 801.2 | 804.7 | +5.2 | +0.7% | 2,830 |
| 2024/05/15 | 802.4 | 802.4 | 799 | 799.5 | +0.4 | +0.1% | 2,020 |
| 2024/05/14 | 801.2 | 801.2 | 799.1 | 799.1 | -0.3 | ±0% | 800 |
| 2024/05/13 | 800 | 800 | 798.1 | 799.4 | -1.2 | -0.1% | 19,580 |
| 2024/05/10 | 802.7 | 802.7 | 799.4 | 800.6 | +1.3 | +0.2% | 530 |
| 2024/05/09 | 801.8 | 801.8 | 798.1 | 799.3 | +0.3 | ±0% | 600 |
| 2024/05/08 | 801 | 801 | 799 | 799 | -1.4 | -0.2% | 470 |
| 2024/05/07 | 797.6 | 800.4 | 797.6 | 800.4 | +7.4 | +0.9% | 4,220 |
| 2024/05/02 | 795 | 795 | 792.3 | 793 | +0.6 | +0.1% | 223,790 |
| 2024/05/01 | 794 | 794 | 792.4 | 792.4 | -0.6 | -0.1% | 520 |
| 2024/04/30 | 795 | 795 | 792.6 | 793 | +2.2 | +0.3% | 98,320 |
| 2024/04/26 | 793.9 | 793.9 | 790.2 | 790.8 | -2.9 | -0.4% | 121,890 |
| 2024/04/25 | 794.9 | 794.9 | 793.7 | 793.7 | -1 | -0.1% | 610 |
| 2024/04/24 | 797.2 | 797.2 | 794 | 794.7 | +1.2 | +0.2% | 90,360 |
| 2024/04/23 | 795.5 | 795.5 | 793.5 | 793.5 | +1.7 | +0.2% | 450 |
| 2024/04/22 | 796 | 796 | 790 | 791.8 | -2.6 | -0.3% | 4,830 |
| 2024/04/19 | 794.8 | 794.8 | 792.3 | 794.4 | -0.6 | -0.1% | 4,040 |
| 2024/04/18 | 800 | 800 | 793.5 | 795 | +4 | +0.5% | 1,700 |
| 2024/04/17 | 792.7 | 792.9 | 790.9 | 791 | -3.5 | -0.4% | 16,280 |
| 2024/04/16 | 791.4 | 797 | 791.4 | 794.5 | +0.5 | +0.1% | 4,130 |
| 2024/04/15 | 795.4 | 797.7 | 793.9 | 794 | -2.8 | -0.4% | 152,110 |
| 2024/04/12 | 798.3 | 798.8 | 794.5 | 796.8 | -0.9 | -0.1% | 13,280 |
| 2024/04/11 | 799.6 | 799.6 | 795.6 | 797.7 | -6.1 | -0.8% | 4,100 |
| 2024/04/10 | 805 | 805 | 802.1 | 803.8 | +2.2 | +0.3% | 220 |
| 2024/04/09 | 801.3 | 802.7 | 801.1 | 801.6 | -1.4 | -0.2% | 5,470 |
| 2024/04/08 | 802 | 805 | 802 | 803 | -2.4 | -0.3% | 1,980 |
| 2024/04/05 | 806.6 | 806.6 | 805.1 | 805.4 | +0.4 | ±0% | 280 |
| 2024/04/04 | 804 | 805.8 | 804 | 805 | +0.6 | +0.1% | 2,030 |
| 2024/04/03 | 806.1 | 806.1 | 803.3 | 804.4 | -1.7 | -0.2% | 3,510 |
| 2024/04/02 | 804.2 | 806.9 | 804.2 | 806.1 | -3.8 | -0.5% | 1,390 |
| 2024/04/01 | 809.9 | 809.9 | 807.4 | 809.9 | +1.1 | +0.1% | 17,840 |
| 2024/03/29 | 822 | 822 | 808.4 | 808.8 | +0.4 | ±0% | 5,890 |
| 2024/03/28 | 811.2 | 811.2 | 808.1 | 808.4 | +1 | +0.1% | 2,470 |
201～
250
件表示中 / 1409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
