900.7
+0.5 (+0.06%)
株価：2024/11/22 14:51
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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 959 | 962.3 | 954.9 | 955 | -5 | -0.5% | 138,030 |
| 2022/06/14 | 960.6 | 964 | 959 | 960 | -5.1 | -0.5% | 102,490 |
| 2022/06/13 | 968.5 | 968.5 | 964.9 | 965.1 | -3.2 | -0.3% | 31,070 |
| 2022/06/10 | 970.4 | 970.4 | 968.2 | 968.3 | -0.8 | -0.1% | 23,730 |
| 2022/06/09 | 970 | 970.5 | 969.1 | 969.1 | -1.2 | -0.1% | 121,550 |
| 2022/06/08 | 970 | 970.9 | 969 | 970.3 | +1.2 | +0.1% | 247,620 |
| 2022/06/07 | 969.1 | 969.7 | 969 | 969.1 | -0.5 | -0.1% | 10,390 |
| 2022/06/06 | 973 | 973 | 969.6 | 969.6 | -2 | -0.2% | 2,050 |
| 2022/06/03 | 970 | 971.6 | 970 | 971.6 | +0.5 | +0.1% | 950 |
| 2022/06/02 | 973.3 | 973.3 | 970 | 971.1 | -0.7 | -0.1% | 370 |
| 2022/06/01 | 973 | 973 | 970.5 | 971.8 | +0.9 | +0.1% | 36,240 |
| 2022/05/31 | 973.4 | 973.4 | 970.9 | 970.9 | -1 | -0.1% | 258,920 |
| 2022/05/30 | 974.4 | 974.4 | 971.8 | 971.9 | -0.2 | ±0% | 5,750 |
| 2022/05/27 | 971.3 | 972.1 | 970.7 | 972.1 | +0.5 | +0.1% | 2,040 |
| 2022/05/26 | 975 | 975 | 971.6 | 971.6 | -3.4 | -0.3% | 117,420 |
| 2022/05/25 | 972.3 | 975 | 972.3 | 975 | +2.7 | +0.3% | 95,430 |
| 2022/05/24 | 971.1 | 973.4 | 971.1 | 972.3 | +1 | +0.1% | 165,270 |
| 2022/05/23 | 972 | 972 | 971.2 | 971.3 | -1 | -0.1% | 40,670 |
| 2022/05/20 | 971 | 972.3 | 970 | 972.3 | +2.3 | +0.2% | 26,180 |
| 2022/05/19 | 968.8 | 970.9 | 968.8 | 970 | ±0 | ±0% | 2,160 |
| 2022/05/18 | 968.3 | 970.5 | 968.3 | 970 | -1 | -0.1% | 27,750 |
| 2022/05/17 | 971.5 | 971.5 | 970 | 971 | +0.1 | ±0% | 1,300 |
| 2022/05/16 | 971.5 | 971.6 | 970.5 | 970.9 | -0.5 | -0.1% | 1,660 |
| 2022/05/13 | 969.7 | 971.8 | 969.7 | 971.4 | +1.1 | +0.1% | 36,830 |
| 2022/05/12 | 969 | 970.9 | 969 | 970.3 | +0.7 | +0.1% | 6,040 |
| 2022/05/11 | 967.5 | 970.5 | 967.5 | 969.6 | +0.6 | +0.1% | 107,100 |
| 2022/05/10 | 968 | 970.5 | 968 | 969 | +0.2 | ±0% | 3,700 |
| 2022/05/09 | 970.2 | 970.2 | 968.8 | 968.8 | -1.7 | -0.2% | 6,780 |
| 2022/05/06 | 972.1 | 972.1 | 970.5 | 970.5 | ±0 | ±0% | 52,150 |
| 2022/05/02 | 973.4 | 973.4 | 970.3 | 970.5 | -2.4 | -0.2% | 4,720 |
| 2022/04/28 | 972.9 | 974.2 | 971 | 972.9 | +1.4 | +0.1% | 50,710 |
| 2022/04/27 | 972.8 | 972.8 | 970.2 | 971.5 | -0.1 | ±0% | 6,320 |
| 2022/04/26 | 972.4 | 972.4 | 970 | 971.6 | +0.8 | +0.1% | 26,790 |
| 2022/04/25 | 971.9 | 971.9 | 968.8 | 970.8 | +0.8 | +0.1% | 87,570 |
| 2022/04/22 | 970.9 | 971 | 970 | 970 | -1.7 | -0.2% | 12,620 |
| 2022/04/21 | 970 | 972.4 | 970 | 971.7 | +1.6 | +0.2% | 131,660 |
| 2022/04/20 | 972.3 | 972.3 | 970 | 970.1 | -2.9 | -0.3% | 423,410 |
| 2022/04/19 | 974.7 | 974.7 | 972.5 | 973 | -0.3 | ±0% | 71,160 |
| 2022/04/18 | 974.5 | 974.5 | 972.2 | 973.3 | -0.5 | -0.1% | 1,530 |
| 2022/04/15 | 971.1 | 973.8 | 971.1 | 973.8 | +1 | +0.1% | 66,190 |
| 2022/04/14 | 974.4 | 974.4 | 972.1 | 972.8 | +1.4 | +0.1% | 1,560 |
| 2022/04/13 | 975 | 975 | 971.4 | 971.4 | +0.1 | ±0% | 62,190 |
| 2022/04/12 | 973.5 | 973.5 | 970.7 | 971.3 | -0.7 | -0.1% | 880 |
| 2022/04/11 | 973.6 | 973.6 | 971.7 | 972 | +0.4 | ±0% | 1,580 |
| 2022/04/08 | 972.4 | 972.4 | 970.6 | 971.6 | +0.5 | +0.1% | 3,340 |
| 2022/04/07 | 970.3 | 971.8 | 970.3 | 971.1 | +1.1 | +0.1% | 4,680 |
| 2022/04/06 | 974.5 | 974.5 | 970 | 970 | -4.6 | -0.5% | 31,010 |
| 2022/04/05 | 974.3 | 975.9 | 974.3 | 974.6 | -0.7 | -0.1% | 321,370 |
| 2022/04/04 | 974.8 | 975.4 | 974.4 | 975.3 | +0.3 | ±0% | 3,230 |
| 2022/04/01 | 976.2 | 978 | 975 | 975 | +0.6 | +0.1% | 22,980 |
601～
650
件表示中 / 1634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
