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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 830.8 | 830.8 | 827.4 | 830 | +2.4 | +0.3% | 5,600 |
| 2023/06/20 | 845.5 | 849 | 825 | 827.6 | -2.9 | -0.3% | 86,080 |
| 2023/06/19 | 830.2 | 858 | 827.9 | 830.5 | +4 | +0.5% | 82,690 |
| 2023/06/16 | 832.1 | 832.1 | 826.5 | 826.5 | -0.1 | ±0% | 4,930 |
| 2023/06/15 | 828.3 | 828.3 | 826 | 826.6 | -0.7 | -0.1% | 121,980 |
| 2023/06/14 | 828.4 | 828.4 | 826.1 | 827.3 | -1.8 | -0.2% | 3,080 |
| 2023/06/13 | 827.7 | 831.7 | 827.7 | 829.1 | +1.1 | +0.1% | 151,470 |
| 2023/06/12 | 831.5 | 831.5 | 828 | 828 | -1.6 | -0.2% | 33,010 |
| 2023/06/09 | 828.4 | 832 | 828.4 | 829.6 | +1.6 | +0.2% | 720 |
| 2023/06/08 | 830.5 | 830.5 | 827.6 | 828 | -4.8 | -0.6% | 5,180 |
| 2023/06/07 | 831.7 | 833.1 | 831.5 | 832.8 | ±0 | ±0% | 4,670 |
| 2023/06/06 | 834.5 | 835.7 | 831.9 | 832.8 | -5.5 | -0.7% | 432,690 |
| 2023/06/05 | 849 | 849 | 837 | 838.3 | -3.7 | -0.4% | 15,990 |
| 2023/06/02 | 843.4 | 843.4 | 841.9 | 842 | +3 | +0.4% | 1,620 |
| 2023/06/01 | 840.4 | 840.4 | 839 | 839 | +1.4 | +0.2% | 1,350 |
| 2023/05/31 | 837.9 | 837.9 | 836.4 | 837.6 | +4.1 | +0.5% | 1,160 |
| 2023/05/30 | 835.7 | 835.7 | 833.5 | 833.5 | -0.4 | ±0% | 500 |
| 2023/05/29 | 835.6 | 835.6 | 833.7 | 833.9 | -0.2 | ±0% | 2,580 |
| 2023/05/26 | 836 | 836 | 833 | 834.1 | -2.5 | -0.3% | 3,220 |
| 2023/05/25 | 838 | 838 | 836.6 | 836.6 | -2.2 | -0.3% | 2,030 |
| 2023/05/24 | 839.3 | 839.3 | 837.7 | 838.8 | ±0 | ±0% | 1,240 |
| 2023/05/23 | 836.6 | 839.1 | 836.5 | 838.8 | +0.1 | ±0% | 1,880 |
| 2023/05/22 | 839.5 | 839.7 | 838.7 | 838.7 | -1.3 | -0.2% | 1,310 |
| 2023/05/19 | 841.9 | 841.9 | 839.1 | 840 | -3.1 | -0.4% | 1,560 |
| 2023/05/18 | 845.3 | 845.3 | 842.9 | 843.1 | -1.4 | -0.2% | 1,370 |
| 2023/05/17 | 846.1 | 846.1 | 844.1 | 844.5 | -2.5 | -0.3% | 1,280 |
| 2023/05/16 | 846 | 847 | 846 | 847 | -0.7 | -0.1% | 1,890 |
| 2023/05/15 | 848 | 848.3 | 846.4 | 847.7 | -3.5 | -0.4% | 2,230 |
| 2023/05/12 | 849.9 | 851.4 | 849.3 | 851.2 | +1.5 | +0.2% | 360 |
| 2023/05/11 | 849.3 | 849.7 | 847.6 | 849.7 | +3.8 | +0.4% | 1,170 |
| 2023/05/10 | 846.7 | 846.7 | 845.9 | 845.9 | -0.8 | -0.1% | 320 |
| 2023/05/09 | 848 | 848 | 846.7 | 846.7 | -3.8 | -0.4% | 1,540 |
| 2023/05/08 | 852 | 852 | 850.5 | 850.5 | +3.7 | +0.4% | 430 |
| 2023/05/02 | 848 | 848.4 | 845 | 846.8 | -2.6 | -0.3% | 1,550 |
| 2023/05/01 | 851.7 | 851.7 | 848 | 849.4 | +0.9 | +0.1% | 540 |
| 2023/04/28 | 851.8 | 851.8 | 848 | 848.5 | -2.4 | -0.3% | 4,310 |
| 2023/04/27 | 852.9 | 852.9 | 849.6 | 850.9 | -1.1 | -0.1% | 6,290 |
| 2023/04/26 | 851 | 852.1 | 849.2 | 852 | +1.7 | +0.2% | 970 |
| 2023/04/25 | 850 | 850.3 | 850 | 850.3 | +3.1 | +0.4% | 950 |
| 2023/04/24 | 848.5 | 848.5 | 847.1 | 847.2 | -0.7 | -0.1% | 370 |
| 2023/04/21 | 849.1 | 849.1 | 847.9 | 847.9 | +2.2 | +0.3% | 110 |
| 2023/04/20 | 845.7 | 845.7 | 845.6 | 845.7 | -1.3 | -0.2% | 80 |
| 2023/04/19 | 848.3 | 848.3 | 846 | 847 | +0.6 | +0.1% | 390 |
| 2023/04/18 | 847 | 847 | 844.2 | 846.4 | -1.6 | -0.2% | 3,300 |
| 2023/04/17 | 850.8 | 850.8 | 848 | 848 | -3.4 | -0.4% | 580 |
| 2023/04/14 | 849.6 | 851.9 | 849.6 | 851.4 | +0.1 | ±0% | 1,260 |
| 2023/04/13 | 852.9 | 852.9 | 849.6 | 851.3 | +1.5 | +0.2% | 450 |
| 2023/04/12 | 852.6 | 852.6 | 849 | 849.8 | +1.5 | +0.2% | 360 |
| 2023/04/11 | 847.8 | 848.4 | 847.5 | 848.3 | -3.7 | -0.4% | 45,360 |
| 2023/04/10 | 849.1 | 853.5 | 849.1 | 852 | -0.2 | ±0% | 1,150 |
351～
400
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
