862.2
+1.2 (+0.14%)
株価：2025/08/22 14:16
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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 955.1 | 955.7 | 951.7 | 955.7 | +1.9 | +0.2% | 61,840 |
| 2023/05/25 | 954.4 | 955.4 | 953.4 | 953.8 | -2.3 | -0.2% | 64,300 |
| 2023/05/24 | 956.5 | 956.8 | 955.9 | 956.1 | -0.4 | ±0% | 78,680 |
| 2023/05/23 | 956.3 | 957.7 | 956 | 956.5 | +0.2 | ±0% | 20,620 |
| 2023/05/22 | 960 | 960 | 955.9 | 956.3 | +0.8 | +0.1% | 80,460 |
| 2023/05/19 | 960 | 960 | 955.5 | 955.5 | -0.7 | -0.1% | 39,540 |
| 2023/05/18 | 959 | 959 | 956.2 | 956.2 | -1.3 | -0.1% | 1,880 |
| 2023/05/17 | 955.5 | 957.7 | 955 | 957.5 | +2.3 | +0.2% | 32,490 |
| 2023/05/16 | 954.5 | 955.2 | 954.5 | 955.2 | +1.3 | +0.1% | 930 |
| 2023/05/15 | 957.2 | 958.5 | 953.9 | 953.9 | -1.9 | -0.2% | 23,640 |
| 2023/05/12 | 962.1 | 962.1 | 955.8 | 955.8 | -9.2 | -1% | 32,640 |
| 2023/05/11 | 954.2 | 965 | 954.2 | 965 | +8.2 | +0.9% | 196,720 |
| 2023/05/10 | 954.9 | 957 | 952.7 | 956.8 | +4.2 | +0.4% | 60,030 |
| 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 |
551～
600
件表示中 / 1816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
