770.8
-10.2 (-1.31%)
株価：2025/04/09 15:24
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 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 818.8 | 834 | 817.5 | 834 | +16.5 | +2% | 1,560 |
| 2023/08/17 | 820.2 | 820.2 | 817.5 | 817.5 | -3 | -0.4% | 3,070 |
| 2023/08/16 | 821.1 | 821.1 | 820 | 820.5 | -0.5 | -0.1% | 9,610 |
| 2023/08/15 | 823 | 823 | 821 | 821 | -24 | -2.8% | 2,480 |
| 2023/08/14 | 824.2 | 845 | 822.3 | 845 | +19.5 | +2.4% | 20,550 |
| 2023/08/10 | 827.9 | 828.1 | 825.5 | 825.5 | -3.8 | -0.5% | 8,820 |
| 2023/08/09 | 828.8 | 829.4 | 828.3 | 829.3 | +0.4 | ±0% | 1,770 |
| 2023/08/08 | 826.5 | 828.9 | 826.5 | 828.9 | +2.4 | +0.3% | 280 |
| 2023/08/07 | 827.9 | 827.9 | 825.7 | 826.5 | +1.1 | +0.1% | 3,810 |
| 2023/08/04 | 823.8 | 825.4 | 822.9 | 825.4 | -4.6 | -0.6% | 12,050 |
| 2023/08/03 | 825.7 | 830 | 824.2 | 830 | +3 | +0.4% | 9,670 |
| 2023/08/02 | 829 | 829 | 825.5 | 827 | -2.3 | -0.3% | 2,130 |
| 2023/08/01 | 828.2 | 829.3 | 827.1 | 829.3 | +1.1 | +0.1% | 6,760 |
| 2023/07/31 | 830 | 830 | 826.4 | 828.2 | +1.1 | +0.1% | 1,770 |
| 2023/07/28 | 827.1 | 827.2 | 825.3 | 827.1 | -3.4 | -0.4% | 1,880 |
| 2023/07/27 | 830.7 | 830.7 | 830 | 830.5 | +1.8 | +0.2% | 1,770 |
| 2023/07/26 | 829 | 829 | 827 | 828.7 | +0.1 | ±0% | 2,320 |
| 2023/07/25 | 825.2 | 828.9 | 825.2 | 828.6 | +1.2 | +0.1% | 240 |
| 2023/07/24 | 830.1 | 830.1 | 827.4 | 827.4 | -4.7 | -0.6% | 940 |
| 2023/07/21 | 829.9 | 832.1 | 828.8 | 832.1 | +0.5 | +0.1% | 41,300 |
| 2023/07/20 | 828 | 831.7 | 828 | 831.6 | +0.5 | +0.1% | 2,990 |
| 2023/07/19 | 828.3 | 831.1 | 828.3 | 831.1 | -0.8 | -0.1% | 20,910 |
| 2023/07/18 | 828.7 | 831.9 | 828.7 | 831.9 | -0.4 | ±0% | 31,530 |
| 2023/07/14 | 830 | 832.6 | 830 | 832.3 | +3.5 | +0.4% | 2,880 |
| 2023/07/13 | 829.7 | 829.7 | 827.1 | 828.8 | +4.5 | +0.5% | 1,820 |
| 2023/07/12 | 824.9 | 824.9 | 824 | 824.3 | +3 | +0.4% | 6,020 |
| 2023/07/11 | 824.2 | 824.2 | 820.8 | 821.3 | +3.3 | +0.4% | 1,050 |
| 2023/07/10 | 820.8 | 820.8 | 817.4 | 818 | -2.2 | -0.3% | 5,080 |
| 2023/07/07 | 822.1 | 822.1 | 818 | 820.2 | -3 | -0.4% | 5,820 |
| 2023/07/06 | 825.3 | 825.3 | 823.2 | 823.2 | -3.3 | -0.4% | 3,950 |
| 2023/07/05 | 826.9 | 827.2 | 826.5 | 826.5 | +0.2 | ±0% | 1,250 |
| 2023/07/04 | 828.1 | 828.1 | 826.3 | 826.3 | -0.5 | -0.1% | 1,500 |
| 2023/07/03 | 826.1 | 827.1 | 826.1 | 826.8 | +0.7 | +0.1% | 2,190 |
| 2023/06/30 | 827.5 | 827.5 | 825 | 826.1 | -2.9 | -0.3% | 8,750 |
| 2023/06/29 | 831 | 831 | 829 | 829 | +1.4 | +0.2% | 1,380 |
| 2023/06/28 | 827.8 | 827.8 | 827.5 | 827.6 | -1.1 | -0.1% | 530 |
| 2023/06/27 | 830.7 | 830.7 | 828.7 | 828.7 | -0.6 | -0.1% | 1,360 |
| 2023/06/26 | 826.4 | 829.3 | 826.4 | 829.3 | +3 | +0.4% | 1,240 |
| 2023/06/23 | 827.8 | 827.8 | 826.3 | 826.3 | -3.6 | -0.4% | 990 |
| 2023/06/22 | 831.3 | 831.3 | 828 | 829.9 | -0.1 | ±0% | 910 |
| 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 |
401～
450
件表示中 / 1412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
