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 |
|---|---|---|---|---|---|---|---|
| 2023/02/21 | 937 | 937 | 934.6 | 935 | -2.6 | -0.3% | 32,640 |
| 2023/02/20 | 937.8 | 937.9 | 936.5 | 937.6 | +1.3 | +0.1% | 44,270 |
| 2023/02/17 | 934.7 | 937.1 | 934.6 | 936.3 | -0.4 | ±0% | 1,090 |
| 2023/02/16 | 934.3 | 937.8 | 934.3 | 936.7 | -0.7 | -0.1% | 45,330 |
| 2023/02/15 | 938.1 | 938.8 | 937.3 | 937.4 | ±0 | ±0% | 54,300 |
| 2023/02/14 | 940 | 940 | 936.8 | 937.4 | +0.6 | +0.1% | 13,130 |
| 2023/02/13 | 932.2 | 936.8 | 932.2 | 936.8 | +1.2 | +0.1% | 16,440 |
| 2023/02/10 | 935 | 936.3 | 934.5 | 935.6 | -0.2 | ±0% | 14,470 |
| 2023/02/09 | 935.2 | 937.3 | 935.1 | 935.8 | -0.8 | -0.1% | 8,460 |
| 2023/02/08 | 939 | 939 | 936.3 | 936.6 | +0.4 | ±0% | 45,850 |
| 2023/02/07 | 937 | 937.6 | 935 | 936.2 | +0.3 | ±0% | 68,520 |
| 2023/02/06 | 937.4 | 937.9 | 934.2 | 935.9 | -1.6 | -0.2% | 27,100 |
| 2023/02/03 | 934.4 | 937.8 | 934.4 | 937.5 | +0.5 | +0.1% | 3,580 |
| 2023/02/02 | 935 | 937 | 934.9 | 937 | +2.4 | +0.3% | 87,580 |
| 2023/02/01 | 934.8 | 934.9 | 932.7 | 934.6 | +2.5 | +0.3% | 19,690 |
| 2023/01/31 | 932.9 | 934.2 | 932.1 | 932.1 | -3.1 | -0.3% | 37,140 |
| 2023/01/30 | 934.9 | 935.2 | 933.6 | 935.2 | +1.2 | +0.1% | 41,620 |
| 2023/01/27 | 937 | 937 | 934 | 934 | -4.9 | -0.5% | 79,200 |
| 2023/01/26 | 940.5 | 940.5 | 937.6 | 938.9 | -0.7 | -0.1% | 267,410 |
| 2023/01/25 | 936.6 | 939.6 | 936.6 | 939.6 | +1 | +0.1% | 12,310 |
| 2023/01/24 | 940.2 | 940.2 | 938.3 | 938.6 | -0.3 | ±0% | 11,900 |
| 2023/01/23 | 937.6 | 940.5 | 935.1 | 938.9 | +2.2 | +0.2% | 14,710 |
| 2023/01/20 | 936.9 | 938.3 | 936.4 | 936.7 | +1.2 | +0.1% | 75,710 |
| 2023/01/19 | 934.1 | 935.8 | 933.1 | 935.5 | +0.7 | +0.1% | 37,880 |
| 2023/01/18 | 931.4 | 950.1 | 929.8 | 934.8 | +3.3 | +0.4% | 46,720 |
| 2023/01/17 | 928 | 932 | 928 | 931.5 | +0.4 | ±0% | 23,390 |
| 2023/01/16 | 925.1 | 931.8 | 924 | 931.1 | +3.5 | +0.4% | 36,270 |
| 2023/01/13 | 930.7 | 930.7 | 925.1 | 927.6 | -2.4 | -0.3% | 20,420 |
| 2023/01/12 | 933.8 | 933.8 | 930 | 930 | -2 | -0.2% | 64,930 |
| 2023/01/11 | 932 | 932 | 931.1 | 932 | -0.1 | ±0% | 8,690 |
| 2023/01/10 | 938.5 | 938.5 | 932.1 | 932.1 | -2.5 | -0.3% | 30,430 |
| 2023/01/06 | 931.5 | 935.8 | 931.5 | 934.6 | +0.2 | ±0% | 184,350 |
| 2023/01/05 | 934.3 | 934.4 | 932.5 | 934.4 | +0.3 | ±0% | 21,660 |
| 2023/01/04 | 936.3 | 937 | 934.1 | 934.1 | +0.4 | ±0% | 23,710 |
| 2022/12/30 | 934 | 936.4 | 933.7 | 933.7 | -0.4 | ±0% | 7,810 |
| 2022/12/29 | 938.3 | 938.3 | 934.1 | 934.1 | -3.5 | -0.4% | 29,800 |
| 2022/12/28 | 938.3 | 938.3 | 936 | 937.6 | -0.6 | -0.1% | 51,990 |
| 2022/12/27 | 936.1 | 939.4 | 936.1 | 938.2 | -1.2 | -0.1% | 36,300 |
| 2022/12/26 | 935 | 941.7 | 933.6 | 939.4 | +0.4 | ±0% | 39,810 |
| 2022/12/23 | 937 | 940.4 | 937 | 939 | -1.7 | -0.2% | 65,480 |
| 2022/12/22 | 940.9 | 942.3 | 939.6 | 940.7 | +2.9 | +0.3% | 77,530 |
| 2022/12/21 | 937 | 941.4 | 936.3 | 937.8 | +5.2 | +0.6% | 84,000 |
| 2022/12/20 | 946 | 947.2 | 883.9 | 932.6 | -14 | -1.5% | 171,570 |
| 2022/12/19 | 948.9 | 948.9 | 946.6 | 946.6 | -2 | -0.2% | 62,130 |
| 2022/12/16 | 951 | 951 | 948.6 | 948.6 | -0.9 | -0.1% | 26,030 |
| 2022/12/15 | 952.3 | 952.3 | 949.3 | 949.5 | -2.3 | -0.2% | 26,200 |
| 2022/12/14 | 949.8 | 952.6 | 949.8 | 951.8 | +2 | +0.2% | 95,240 |
| 2022/12/13 | 948.6 | 950.9 | 948.6 | 949.8 | -0.5 | -0.1% | 37,300 |
| 2022/12/12 | 950.5 | 950.5 | 949 | 950.3 | -0.1 | ±0% | 48,680 |
| 2022/12/09 | 947.1 | 950.5 | 947.1 | 950.4 | +2.2 | +0.2% | 18,070 |
551～
600
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
