883.9
+9.5 (+1.09%)
株価：2025/04/03 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 国内債券・ＮＯＭＵＲＡ－ＢＰＩ総合連動型上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 882.1 | 884.5 | 880.7 | 883.9 | +9.5 | +1.1% | 8,610 |
| 2025/04/02 | 872.2 | 876.4 | 871.1 | 874.4 | +6.2 | +0.7% | 53,720 |
| 2025/04/01 | 877 | 877.3 | 868.2 | 868.2 | -8.8 | -1% | 327,100 |
| 2025/03/31 | 877 | 877 | 873.6 | 877 | +2.6 | +0.3% | 104,290 |
| 2025/03/28 | 870.5 | 874.4 | 870.1 | 874.4 | +3.4 | +0.4% | 68,080 |
| 2025/03/27 | 872.9 | 873 | 870.2 | 871 | +3 | +0.3% | 201,090 |
| 2025/03/26 | 871.1 | 872 | 868 | 868 | -4.1 | -0.5% | 147,210 |
| 2025/03/25 | 873 | 873.4 | 870.4 | 872.1 | -4.6 | -0.5% | 16,980 |
| 2025/03/24 | 875 | 877 | 871.1 | 876.7 | -0.2 | ±0% | 85,880 |
| 2025/03/21 | 871.5 | 877.5 | 871.5 | 876.9 | +3.8 | +0.4% | 148,610 |
| 2025/03/19 | 875.2 | 877 | 873.1 | 873.1 | -3.1 | -0.4% | 30,240 |
| 2025/03/18 | 872.1 | 876.2 | 872 | 876.2 | +3.2 | +0.4% | 19,950 |
| 2025/03/17 | 875.1 | 876.7 | 872.3 | 873 | -3.7 | -0.4% | 44,820 |
| 2025/03/14 | 871.4 | 876.7 | 870 | 876.7 | +9.5 | +1.1% | 32,660 |
| 2025/03/13 | 871.8 | 876.4 | 867.2 | 867.2 | -6.4 | -0.7% | 77,960 |
| 2025/03/12 | 873.6 | 874 | 871.1 | 873.6 | -5 | -0.6% | 80,540 |
| 2025/03/11 | 868.5 | 878.6 | 868.5 | 878.6 | +5.6 | +0.6% | 21,130 |
| 2025/03/10 | 882.2 | 882.2 | 869.8 | 873 | -6.2 | -0.7% | 77,060 |
| 2025/03/07 | 875.4 | 879.2 | 874.2 | 879.2 | -2.9 | -0.3% | 243,870 |
| 2025/03/06 | 881.2 | 882.7 | 875.3 | 882.1 | -0.8 | -0.1% | 38,220 |
| 2025/03/05 | 895.2 | 895.7 | 882.9 | 882.9 | -19.9 | -2.2% | 230,340 |
| 2025/03/04 | 890 | 902.8 | 885.6 | 902.8 | +14.8 | +1.7% | 213,120 |
| 2025/03/03 | 885.6 | 888 | 885.4 | 888 | +8 | +0.9% | 14,080 |
| 2025/02/28 | 886.2 | 890.5 | 880 | 880 | -6.4 | -0.7% | 147,240 |
| 2025/02/27 | 890.7 | 890.7 | 885.6 | 886.4 | -3.1 | -0.3% | 7,620 |
| 2025/02/26 | 887.4 | 892.6 | 887.4 | 889.5 | +7 | +0.8% | 121,440 |
| 2025/02/25 | 891.7 | 894.6 | 882.5 | 882.5 | -2.7 | -0.3% | 121,770 |
| 2025/02/21 | 882.6 | 890.2 | 882.6 | 885.2 | +5.5 | +0.6% | 62,860 |
| 2025/02/20 | 886 | 888.5 | 879.7 | 879.7 | -11.7 | -1.3% | 48,020 |
| 2025/02/19 | 886.8 | 891.4 | 884.5 | 891.4 | +5.4 | +0.6% | 198,340 |
| 2025/02/18 | 886.2 | 888.1 | 885.7 | 886 | -2.5 | -0.3% | 22,470 |
| 2025/02/17 | 889.8 | 889.8 | 886.2 | 888.5 | +1.2 | +0.1% | 21,670 |
| 2025/02/14 | 891.8 | 891.9 | 886.8 | 887.3 | -3.7 | -0.4% | 61,310 |
| 2025/02/13 | 890.1 | 891 | 888 | 891 | +1.2 | +0.1% | 88,810 |
| 2025/02/12 | 892 | 892.2 | 889.8 | 889.8 | +0.6 | +0.1% | 76,500 |
| 2025/02/10 | 889.8 | 892.5 | 889.2 | 889.2 | +1 | +0.1% | 27,960 |
| 2025/02/07 | 894.8 | 894.8 | 888.2 | 888.2 | -11 | -1.2% | 117,680 |
| 2025/02/06 | 889.7 | 899.2 | 889.7 | 899.2 | +9.3 | +1% | 31,310 |
| 2025/02/05 | 892 | 893.4 | 889.9 | 889.9 | ±0 | ±0% | 56,590 |
| 2025/02/04 | 895.7 | 896.5 | 889.3 | 889.9 | -2.1 | -0.2% | 336,750 |
| 2025/02/03 | 894.6 | 896.8 | 892 | 892 | -10 | -1.1% | 215,910 |
| 2025/01/31 | 896.4 | 903.4 | 896 | 902 | +4 | +0.4% | 60,480 |
| 2025/01/30 | 897.8 | 898.8 | 896 | 898 | -1.3 | -0.1% | 22,160 |
| 2025/01/29 | 899.7 | 900.1 | 896.6 | 899.3 | +1 | +0.1% | 42,970 |
| 2025/01/28 | 896.7 | 898.5 | 896.1 | 898.3 | +0.6 | +0.1% | 120,780 |
| 2025/01/27 | 900.9 | 900.9 | 896 | 897.7 | +1.3 | +0.1% | 200,970 |
| 2025/01/24 | 895.6 | 897.8 | 895.2 | 896.4 | -1.4 | -0.2% | 12,780 |
| 2025/01/23 | 898.6 | 898.6 | 895.2 | 897.8 | -0.2 | ±0% | 67,470 |
| 2025/01/22 | 896.1 | 898 | 893.3 | 898 | +0.9 | +0.1% | 110,400 |
| 2025/01/21 | 893 | 898.4 | 893 | 897.1 | +3.3 | +0.4% | 99,130 |
1～
50
件表示中 / 1720件
類似銘柄と比較する
現在ご覧いただいている「ＮＦ国内債」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
