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 |
|---|---|---|---|---|---|---|---|
| 2023/05/09 | 955.2 | 955.2 | 952.3 | 952.6 | -0.9 | -0.1% | 38,620 |
| 2023/05/08 | 950.6 | 955 | 949.5 | 953.5 | -0.1 | ±0% | 54,370 |
| 2023/05/02 | 951.1 | 954.3 | 951.1 | 953.6 | -0.9 | -0.1% | 60,740 |
| 2023/05/01 | 954.1 | 959.5 | 954 | 954.5 | +0.5 | +0.1% | 23,350 |
| 2023/04/28 | 948.8 | 954 | 946.8 | 954 | +4.5 | +0.5% | 48,870 |
| 2023/04/27 | 946.4 | 950 | 946.3 | 949.5 | -0.2 | ±0% | 560 |
| 2023/04/26 | 947.7 | 949.9 | 947.6 | 949.7 | +1.6 | +0.2% | 41,530 |
| 2023/04/25 | 947.5 | 948.2 | 946.2 | 948.1 | -0.1 | ±0% | 61,140 |
| 2023/04/24 | 947.9 | 948.2 | 947.1 | 948.2 | +1.4 | +0.1% | 11,430 |
| 2023/04/21 | 948.7 | 948.7 | 946.1 | 946.8 | -0.2 | ±0% | 10,590 |
| 2023/04/20 | 947 | 948.8 | 947 | 947 | -0.2 | ±0% | 41,120 |
| 2023/04/19 | 946.2 | 948.6 | 946.2 | 947.2 | +0.2 | ±0% | 58,880 |
| 2023/04/18 | 948.4 | 948.4 | 946 | 947 | +0.6 | +0.1% | 26,130 |
| 2023/04/17 | 952.2 | 952.2 | 946.4 | 946.4 | -2.6 | -0.3% | 72,020 |
| 2023/04/14 | 952.8 | 952.8 | 949 | 949 | -0.6 | -0.1% | 48,850 |
| 2023/04/13 | 951.4 | 951.4 | 947.8 | 949.6 | +2 | +0.2% | 45,830 |
| 2023/04/12 | 946.3 | 948.4 | 946.3 | 947.6 | -0.3 | ±0% | 48,690 |
| 2023/04/11 | 951.7 | 953 | 947.9 | 947.9 | +0.5 | +0.1% | 295,330 |
| 2023/04/10 | 949.5 | 949.5 | 947.4 | 947.4 | -0.1 | ±0% | 5,780 |
| 2023/04/07 | 952 | 952 | 946.7 | 947.5 | +1 | +0.1% | 4,450 |
| 2023/04/06 | 950.5 | 952.3 | 946.5 | 946.5 | -1.5 | -0.2% | 303,380 |
| 2023/04/05 | 953.5 | 954.5 | 946.3 | 948 | -1.9 | -0.2% | 363,420 |
| 2023/04/04 | 948.2 | 955.4 | 947.5 | 949.9 | +1.4 | +0.1% | 751,180 |
| 2023/04/03 | 952.7 | 954.9 | 948.5 | 948.5 | -4.2 | -0.4% | 10,400 |
| 2023/03/31 | 952.1 | 954 | 952 | 952.7 | -1.3 | -0.1% | 37,490 |
| 2023/03/30 | 950.1 | 955.2 | 950.1 | 954 | -0.7 | -0.1% | 5,730 |
| 2023/03/29 | 949.3 | 955.7 | 949.3 | 954.7 | +2.9 | +0.3% | 1,780 |
| 2023/03/28 | 951.2 | 951.8 | 947.1 | 951.8 | +0.5 | +0.1% | 55,930 |
| 2023/03/27 | 947.3 | 953 | 947.3 | 951.3 | +1 | +0.1% | 70,450 |
| 2023/03/24 | 949.7 | 952.1 | 949.7 | 950.3 | -0.4 | ±0% | 48,620 |
| 2023/03/23 | 948 | 953 | 948 | 950.7 | +1.6 | +0.2% | 54,020 |
| 2023/03/22 | 956.4 | 956.5 | 948.3 | 949.1 | -4.9 | -0.5% | 184,900 |
| 2023/03/20 | 954.4 | 954.4 | 951.3 | 954 | +2.6 | +0.3% | 52,280 |
| 2023/03/17 | 946.6 | 952.1 | 944 | 951.4 | +0.2 | ±0% | 127,460 |
| 2023/03/16 | 948.9 | 954.8 | 948.9 | 951.2 | +1.6 | +0.2% | 22,420 |
| 2023/03/15 | 948.1 | 952.4 | 948 | 949.6 | -4.1 | -0.4% | 3,830 |
| 2023/03/14 | 956.7 | 959 | 948.7 | 953.7 | +9.2 | +1% | 267,250 |
| 2023/03/13 | 946.5 | 947 | 940 | 944.5 | +5.8 | +0.6% | 89,830 |
| 2023/03/10 | 935.9 | 940.7 | 935.9 | 938.7 | +2.7 | +0.3% | 22,630 |
| 2023/03/09 | 940.4 | 941 | 936 | 936 | -0.6 | -0.1% | 25,200 |
| 2023/03/08 | 935 | 937.9 | 935 | 936.6 | -0.8 | -0.1% | 31,220 |
| 2023/03/07 | 939.2 | 939.3 | 936.2 | 937.4 | +0.6 | +0.1% | 7,730 |
| 2023/03/06 | 942.6 | 942.6 | 935.5 | 936.8 | -9.6 | -1% | 118,930 |
| 2023/03/03 | 956 | 959 | 944.1 | 946.4 | +5.4 | +0.6% | 162,600 |
| 2023/03/02 | 944.7 | 944.7 | 941 | 941 | -0.8 | -0.1% | 22,620 |
| 2023/03/01 | 939.2 | 944.5 | 939.2 | 941.8 | +2.6 | +0.3% | 30,180 |
| 2023/02/28 | 941 | 941.3 | 938.8 | 939.2 | +2.1 | +0.2% | 220,720 |
| 2023/02/27 | 937 | 938.1 | 936.8 | 937.1 | +0.4 | ±0% | 26,980 |
| 2023/02/24 | 937.4 | 937.4 | 936.1 | 936.7 | +1.3 | +0.1% | 1,220 |
| 2023/02/22 | 935.5 | 935.9 | 933.5 | 935.4 | +0.4 | ±0% | 13,430 |
501～
550
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
