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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 807 | 807.5 | 806.7 | 807.4 | -1.4 | -0.2% | 49,220 |
| 2024/03/26 | 810.6 | 810.6 | 808.8 | 808.8 | -1.1 | -0.1% | 7,250 |
| 2024/03/25 | 811 | 811 | 808 | 809.9 | +1 | +0.1% | 17,000 |
| 2024/03/22 | 809 | 809 | 807.5 | 808.9 | +2.8 | +0.3% | 32,240 |
| 2024/03/21 | 809.6 | 809.6 | 806.1 | 806.1 | +0.6 | +0.1% | 5,240 |
| 2024/03/19 | 805.9 | 805.9 | 804.6 | 805.5 | ±0 | ±0% | 40,420 |
| 2024/03/18 | 805.2 | 805.5 | 804.1 | 805.5 | -0.4 | ±0% | 13,900 |
| 2024/03/15 | 806.4 | 806.4 | 805.2 | 805.9 | -1.1 | -0.1% | 5,190 |
| 2024/03/14 | 809.1 | 809.1 | 806.5 | 807 | -2.1 | -0.3% | 10,060 |
| 2024/03/13 | 809.1 | 809.6 | 808 | 809.1 | -0.9 | -0.1% | 490 |
| 2024/03/12 | 811.9 | 811.9 | 809.9 | 810 | ±0 | ±0% | 270 |
| 2024/03/11 | 811 | 811.2 | 809.4 | 810 | ±0 | ±0% | 7,060 |
| 2024/03/08 | 810.7 | 810.7 | 809.6 | 810 | +1.2 | +0.1% | 104,150 |
| 2024/03/07 | 810.5 | 810.5 | 807.5 | 808.8 | +1.4 | +0.2% | 6,150 |
| 2024/03/06 | 808.7 | 808.7 | 806.7 | 807.4 | -5.4 | -0.7% | 8,620 |
| 2024/03/05 | 813.3 | 813.3 | 812 | 812.8 | -0.7 | -0.1% | 14,510 |
| 2024/03/04 | 814.5 | 814.5 | 813 | 813.5 | +2.5 | +0.3% | 3,010 |
| 2024/03/01 | 812.7 | 812.7 | 810.8 | 811 | ±0 | ±0% | 1,730 |
| 2024/02/29 | 812.4 | 812.4 | 810.9 | 811 | +0.4 | ±0% | 9,100 |
| 2024/02/28 | 811.4 | 811.4 | 810.4 | 810.6 | -0.8 | -0.1% | 34,030 |
| 2024/02/27 | 812.5 | 812.5 | 811.2 | 811.4 | -2.4 | -0.3% | 22,040 |
| 2024/02/26 | 811.8 | 813.9 | 811.8 | 813.8 | +2.5 | +0.3% | 99,240 |
| 2024/02/22 | 813.3 | 813.3 | 811.3 | 811.3 | -0.7 | -0.1% | 15,210 |
| 2024/02/21 | 813.1 | 813.1 | 811.8 | 812 | +0.2 | ±0% | 120 |
| 2024/02/20 | 812.4 | 812.4 | 811.1 | 811.8 | -0.3 | ±0% | 17,730 |
| 2024/02/19 | 813 | 814 | 810.8 | 812.1 | -1.1 | -0.1% | 7,880 |
| 2024/02/16 | 814.5 | 814.5 | 812.2 | 813.2 | +0.4 | ±0% | 5,990 |
| 2024/02/15 | 813.5 | 813.5 | 811 | 812.8 | +2 | +0.2% | 15,830 |
| 2024/02/14 | 811 | 811.4 | 809.2 | 810.8 | -5 | -0.6% | 6,410 |
| 2024/02/13 | 813.5 | 815.9 | 813.5 | 815.8 | -1 | -0.1% | 8,720 |
| 2024/02/09 | 818 | 818 | 816.4 | 816.8 | -0.3 | ±0% | 3,530 |
| 2024/02/08 | 820 | 820 | 816.9 | 817.1 | -1.1 | -0.1% | 130,410 |
| 2024/02/07 | 817.2 | 819.2 | 817.2 | 818.2 | +1 | +0.1% | 3,350 |
| 2024/02/06 | 817.7 | 817.7 | 815.7 | 817.2 | -3 | -0.4% | 7,880 |
| 2024/02/05 | 821.5 | 821.5 | 818 | 820.2 | -5.8 | -0.7% | 24,430 |
| 2024/02/02 | 823.7 | 826.5 | 823.7 | 826 | +3.5 | +0.4% | 7,730 |
| 2024/02/01 | 823.7 | 823.7 | 822.2 | 822.5 | +0.1 | ±0% | 6,030 |
| 2024/01/31 | 822.4 | 822.4 | 820.3 | 822.4 | +0.2 | ±0% | 29,290 |
| 2024/01/30 | 819.8 | 822.2 | 819.8 | 822.2 | +2.4 | +0.3% | 19,300 |
| 2024/01/29 | 818.1 | 819.8 | 818.1 | 819.8 | +0.4 | ±0% | 2,540 |
| 2024/01/26 | 817 | 820.1 | 817 | 819.4 | +1.9 | +0.2% | 10,420 |
| 2024/01/25 | 818.2 | 818.2 | 816 | 817.5 | -1.4 | -0.2% | 5,470 |
| 2024/01/24 | 819.8 | 820.5 | 817.1 | 818.9 | -0.9 | -0.1% | 15,750 |
| 2024/01/23 | 820.3 | 820.3 | 817.9 | 819.8 | ±0 | ±0% | 11,840 |
| 2024/01/22 | 820 | 820.2 | 819.8 | 819.8 | +1.8 | +0.2% | 8,660 |
| 2024/01/19 | 819.3 | 822.5 | 817.6 | 818 | -2.1 | -0.3% | 23,170 |
| 2024/01/18 | 820.5 | 820.5 | 817 | 820.1 | -2.5 | -0.3% | 16,500 |
| 2024/01/17 | 823.4 | 823.4 | 820.6 | 822.6 | -0.9 | -0.1% | 17,720 |
| 2024/01/16 | 825.4 | 825.4 | 822 | 823.5 | -6.5 | -0.8% | 4,620 |
| 2024/01/15 | 824.9 | 830 | 824.9 | 830 | +6.5 | +0.8% | 68,570 |
251～
300
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
