791.4
-1.1 (-0.14%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 803 | 807 | 803 | 805.2 | +6.7 | +0.8% | 4,670 |
| 2023/11/14 | 798.1 | 798.7 | 797.8 | 798.5 | +0.3 | ±0% | 22,330 |
| 2023/11/13 | 798.8 | 798.8 | 795.8 | 798.2 | -0.6 | -0.1% | 1,540 |
| 2023/11/10 | 799.1 | 799.1 | 796.6 | 798.8 | -3.7 | -0.5% | 74,660 |
| 2023/11/09 | 803.5 | 806.7 | 800.7 | 802.5 | +1 | +0.1% | 1,390 |
| 2023/11/08 | 800 | 801.8 | 800 | 801.5 | +1.5 | +0.2% | 6,370 |
| 2023/11/07 | 800.3 | 800.3 | 799 | 800 | -1 | -0.1% | 6,530 |
| 2023/11/06 | 801.3 | 801.3 | 800 | 801 | +5.3 | +0.7% | 59,830 |
| 2023/11/02 | 796.5 | 796.5 | 794.7 | 795.7 | +6.2 | +0.8% | 9,520 |
| 2023/11/01 | 790.5 | 790.5 | 788.1 | 789.5 | -2.2 | -0.3% | 700 |
| 2023/10/31 | 789.1 | 791.7 | 789.1 | 791.7 | +1.3 | +0.2% | 75,590 |
| 2023/10/30 | 790 | 790.5 | 790 | 790.4 | -0.9 | -0.1% | 3,170 |
| 2023/10/27 | 792.4 | 792.4 | 790.7 | 791.3 | +3.1 | +0.4% | 1,120 |
| 2023/10/26 | 789 | 789 | 787.1 | 788.2 | -2.8 | -0.4% | 1,780 |
| 2023/10/25 | 793.1 | 793.1 | 791 | 791 | +0.9 | +0.1% | 36,920 |
| 2023/10/24 | 790 | 791 | 790 | 790.1 | +3.6 | +0.5% | 3,240 |
| 2023/10/23 | 789.5 | 789.5 | 786.3 | 786.5 | -1.8 | -0.2% | 10,830 |
| 2023/10/20 | 785 | 788.3 | 785 | 788.3 | +0.7 | +0.1% | 4,510 |
| 2023/10/19 | 789.8 | 789.8 | 786.7 | 787.6 | -5.4 | -0.7% | 3,880 |
| 2023/10/18 | 793.7 | 793.7 | 792.4 | 793 | -3.1 | -0.4% | 2,700 |
| 2023/10/17 | 797.4 | 797.6 | 796.1 | 796.1 | -1.4 | -0.2% | 4,450 |
| 2023/10/16 | 799.2 | 799.2 | 797.3 | 797.5 | +0.5 | +0.1% | 4,770 |
| 2023/10/13 | 798.3 | 798.3 | 797 | 797 | -4.1 | -0.5% | 3,010 |
| 2023/10/12 | 802.3 | 802.4 | 800 | 801.1 | +3.3 | +0.4% | 2,590 |
| 2023/10/11 | 799.4 | 799.5 | 797.8 | 797.8 | -1.5 | -0.2% | 13,780 |
| 2023/10/10 | 800.1 | 800.1 | 797.9 | 799.3 | +5 | +0.6% | 55,490 |
| 2023/10/06 | 796.2 | 796.2 | 794.3 | 794.3 | -1.1 | -0.1% | 53,670 |
| 2023/10/05 | 793 | 795.6 | 793 | 795.4 | +3.1 | +0.4% | 6,660 |
| 2023/10/04 | 794 | 794 | 790.8 | 792.3 | -4.9 | -0.6% | 4,460 |
| 2023/10/03 | 798.5 | 798.5 | 797.1 | 797.2 | -2.5 | -0.3% | 2,520 |
| 2023/10/02 | 800.8 | 800.8 | 799.5 | 799.7 | -0.5 | -0.1% | 1,660 |
| 2023/09/29 | 800.8 | 801.2 | 800.2 | 800.2 | -1.3 | -0.2% | 840 |
| 2023/09/28 | 804.7 | 804.7 | 800 | 801.5 | -2.9 | -0.4% | 93,880 |
| 2023/09/27 | 804.5 | 804.6 | 804 | 804.4 | +0.2 | ±0% | 2,520 |
| 2023/09/26 | 807 | 807 | 803.9 | 804.2 | -2.7 | -0.3% | 4,390 |
| 2023/09/25 | 808.7 | 808.7 | 805.3 | 806.9 | +1.7 | +0.2% | 14,490 |
| 2023/09/22 | 806.3 | 806.3 | 803.6 | 805.2 | -1.4 | -0.2% | 1,710 |
| 2023/09/21 | 807.9 | 807.9 | 804 | 806.6 | -2.1 | -0.3% | 7,890 |
| 2023/09/20 | 810.5 | 810.5 | 808.7 | 808.7 | -2 | -0.2% | 3,950 |
| 2023/09/19 | 810.3 | 811.4 | 810.2 | 810.7 | -1.1 | -0.1% | 20,440 |
| 2023/09/15 | 812.1 | 812.2 | 811 | 811.8 | -0.8 | -0.1% | 3,860 |
| 2023/09/14 | 812.1 | 812.6 | 812 | 812.6 | +2.7 | +0.3% | 4,050 |
| 2023/09/13 | 810 | 810.7 | 809.8 | 809.9 | -1.9 | -0.2% | 2,170 |
| 2023/09/12 | 811.9 | 811.9 | 811.7 | 811.8 | -0.1 | ±0% | 340 |
| 2023/09/11 | 814.3 | 814.3 | 811.8 | 811.9 | -2.1 | -0.3% | 1,870 |
| 2023/09/08 | 812 | 814 | 812 | 814 | +2.8 | +0.3% | 37,700 |
| 2023/09/07 | 812.5 | 812.5 | 811.2 | 811.2 | -2.7 | -0.3% | 6,000 |
| 2023/09/06 | 815.4 | 815.4 | 811 | 813.9 | -6.9 | -0.8% | 33,080 |
| 2023/09/05 | 821.8 | 821.8 | 820.8 | 820.8 | -0.9 | -0.1% | 23,580 |
| 2023/09/04 | 824.1 | 824.1 | 819.9 | 821.7 | -1.9 | -0.2% | 57,840 |
251～
300
件表示中 / 1322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
