865.3
-0.8 (-0.09%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 866.7 | 866.7 | 862.2 | 865.3 | -0.8 | -0.1% | 7,860 |
| 2025/05/22 | 863.3 | 866.1 | 862.7 | 866.1 | +1.7 | +0.2% | 25,520 |
| 2025/05/21 | 866.2 | 868.5 | 864.4 | 864.4 | -1.7 | -0.2% | 3,370 |
| 2025/05/20 | 871.9 | 872.2 | 866 | 866.1 | -3.9 | -0.4% | 198,170 |
| 2025/05/19 | 872 | 873 | 869.3 | 870 | -1 | -0.1% | 11,930 |
| 2025/05/16 | 873.3 | 875 | 870.5 | 871 | -15.2 | -1.7% | 266,290 |
| 2025/05/15 | 872.4 | 886.2 | 871 | 886.2 | +8.3 | +0.9% | 945,150 |
| 2025/05/14 | 872.1 | 877.9 | 870.8 | 877.9 | +3.3 | +0.4% | 206,930 |
| 2025/05/13 | 878.2 | 901.1 | 868.6 | 874.6 | -3.5 | -0.4% | 93,280 |
| 2025/05/12 | 878.3 | 880.8 | 872.8 | 878.1 | -0.6 | -0.1% | 273,330 |
| 2025/05/09 | 885.3 | 885.3 | 874.1 | 878.7 | -6.8 | -0.8% | 197,840 |
| 2025/05/08 | 879.8 | 917.3 | 876.5 | 885.5 | +1 | +0.1% | 226,630 |
| 2025/05/07 | 883 | 886.5 | 879.1 | 884.5 | -0.5 | -0.1% | 112,290 |
| 2025/05/02 | 883 | 886.5 | 881.2 | 885 | -1.7 | -0.2% | 27,080 |
| 2025/05/01 | 886.7 | 887 | 881.2 | 886.7 | +2.4 | +0.3% | 42,510 |
| 2025/04/30 | 882.4 | 884.3 | 881.1 | 884.3 | -1.8 | -0.2% | 19,730 |
| 2025/04/28 | 881.6 | 886.1 | 879.2 | 886.1 | +6.9 | +0.8% | 96,760 |
| 2025/04/25 | 882 | 882.1 | 879.1 | 879.2 | -6.5 | -0.7% | 107,220 |
| 2025/04/24 | 878.7 | 885.7 | 877 | 885.7 | +9.5 | +1.1% | 57,840 |
| 2025/04/23 | 881.9 | 881.9 | 876.2 | 876.2 | +0.2 | ±0% | 59,230 |
| 2025/04/22 | 881.7 | 881.7 | 876 | 876 | -1.9 | -0.2% | 11,530 |
| 2025/04/21 | 878 | 882.4 | 877.9 | 877.9 | -5.3 | -0.6% | 7,420 |
| 2025/04/18 | 885.4 | 886.3 | 880.1 | 883.2 | -5.5 | -0.6% | 41,870 |
| 2025/04/17 | 884.9 | 888.7 | 878.8 | 888.7 | +9 | +1% | 62,440 |
| 2025/04/16 | 884 | 884 | 878.1 | 879.7 | -2.8 | -0.3% | 55,970 |
| 2025/04/15 | 873 | 882.5 | 871 | 882.5 | +12.5 | +1.4% | 100,240 |
| 2025/04/14 | 892 | 892 | 870 | 870 | -28.8 | -3.2% | 261,240 |
| 2025/04/11 | 880.8 | 898.8 | 877.2 | 898.8 | +27 | +3.1% | 361,530 |
| 2025/04/10 | 877 | 888.9 | 871.8 | 871.8 | -21.4 | -2.4% | 105,890 |
| 2025/04/09 | 885.4 | 900.7 | 877.3 | 893.2 | +12.6 | +1.4% | 231,500 |
| 2025/04/08 | 899.9 | 899.9 | 880.6 | 880.6 | -15.1 | -1.7% | 345,460 |
| 2025/04/07 | 885 | 903.2 | 884 | 895.7 | +10 | +1.1% | 132,990 |
| 2025/04/04 | 884.5 | 896.4 | 876 | 885.7 | +1.8 | +0.2% | 261,700 |
| 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 |
1～
50
件表示中 / 1753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
