893.2
+12.6 (+1.43%)
株価：2025/04/09 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 |
|---|---|---|---|---|---|---|---|
| 2022/10/26 | 944 | 948.3 | 943.9 | 946 | +4 | +0.4% | 78,630 |
| 2022/10/25 | 942.9 | 943 | 939 | 942 | ±0 | ±0% | 147,180 |
| 2022/10/24 | 942.1 | 943.6 | 942 | 942 | -1 | -0.1% | 74,660 |
| 2022/10/21 | 949.2 | 949.2 | 942.3 | 943 | -3.2 | -0.3% | 43,770 |
| 2022/10/20 | 946 | 946.9 | 945.6 | 946.2 | -0.8 | -0.1% | 70,660 |
| 2022/10/19 | 946.1 | 948 | 946.1 | 947 | -0.4 | ±0% | 53,550 |
| 2022/10/18 | 947.1 | 948.2 | 947.1 | 947.4 | -0.9 | -0.1% | 38,690 |
| 2022/10/17 | 949.7 | 949.7 | 948.3 | 948.3 | -1.4 | -0.1% | 87,570 |
| 2022/10/14 | 964 | 964 | 949.7 | 949.7 | -0.4 | ±0% | 34,210 |
| 2022/10/13 | 951.5 | 951.5 | 950 | 950.1 | -1 | -0.1% | 320,530 |
| 2022/10/12 | 953.7 | 953.7 | 951.1 | 951.1 | -2.6 | -0.3% | 42,450 |
| 2022/10/11 | 953.1 | 954.9 | 953.1 | 953.7 | -2.4 | -0.3% | 19,800 |
| 2022/10/07 | 956.4 | 956.4 | 954.5 | 956.1 | +0.8 | +0.1% | 83,770 |
| 2022/10/06 | 955 | 956 | 954.7 | 955.3 | -0.9 | -0.1% | 185,650 |
| 2022/10/05 | 956.1 | 957.5 | 956 | 956.2 | -0.9 | -0.1% | 44,650 |
| 2022/10/04 | 955.2 | 957.4 | 955.2 | 957.1 | +2.1 | +0.2% | 44,170 |
| 2022/10/03 | 959 | 959 | 955 | 955 | +1.6 | +0.2% | 34,980 |
| 2022/09/30 | 954.9 | 954.9 | 947.1 | 953.4 | +0.9 | +0.1% | 123,700 |
| 2022/09/29 | 950.6 | 953 | 950.6 | 952.5 | +2.7 | +0.3% | 66,150 |
| 2022/09/28 | 951.2 | 951.2 | 948.8 | 949.8 | -1.4 | -0.1% | 45,610 |
| 2022/09/27 | 951.4 | 952 | 950.3 | 951.2 | -1.3 | -0.1% | 55,010 |
| 2022/09/26 | 955 | 955.8 | 952.5 | 952.5 | -4.4 | -0.5% | 95,140 |
| 2022/09/22 | 956.7 | 958.6 | 954.1 | 956.9 | +2.6 | +0.3% | 316,250 |
| 2022/09/21 | 957 | 957 | 954 | 954.3 | -1.3 | -0.1% | 91,700 |
| 2022/09/20 | 956 | 956.7 | 955.6 | 955.6 | -1.1 | -0.1% | 60,280 |
| 2022/09/16 | 962.2 | 962.2 | 956.7 | 956.7 | -1.2 | -0.1% | 130,560 |
| 2022/09/15 | 962.9 | 962.9 | 957.9 | 957.9 | -2.4 | -0.2% | 140,440 |
| 2022/09/14 | 961 | 961.4 | 957.9 | 960.3 | +0.3 | ±0% | 129,630 |
| 2022/09/13 | 957.1 | 960.6 | 957.1 | 960 | +2.4 | +0.3% | 176,240 |
| 2022/09/12 | 958.9 | 958.9 | 957 | 957.6 | -1.2 | -0.1% | 75,440 |
| 2022/09/09 | 959.2 | 959.5 | 956.7 | 958.8 | -0.2 | ±0% | 91,680 |
| 2022/09/08 | 959.5 | 960 | 957.2 | 959 | -0.4 | ±0% | 31,660 |
| 2022/09/07 | 958.1 | 959.6 | 957 | 959.4 | -2.1 | -0.2% | 61,690 |
| 2022/09/06 | 962.9 | 962.9 | 961 | 961.5 | -3.5 | -0.4% | 48,310 |
| 2022/09/05 | 966.7 | 966.7 | 962.9 | 965 | +2 | +0.2% | 79,210 |
| 2022/09/02 | 965.8 | 965.8 | 963 | 963 | -3.1 | -0.3% | 22,760 |
| 2022/09/01 | 971 | 971 | 964.4 | 966.1 | -0.5 | -0.1% | 62,240 |
| 2022/08/31 | 966.4 | 966.6 | 964.5 | 966.6 | +1.6 | +0.2% | 108,020 |
| 2022/08/30 | 966.2 | 966.3 | 964.5 | 965 | -0.5 | -0.1% | 129,560 |
| 2022/08/29 | 964 | 966.4 | 964 | 965.5 | -2.6 | -0.3% | 54,950 |
| 2022/08/26 | 966.8 | 968.1 | 966.1 | 968.1 | +1.7 | +0.2% | 90,600 |
| 2022/08/25 | 964.1 | 966.4 | 964.1 | 966.4 | -1.5 | -0.2% | 44,300 |
| 2022/08/24 | 966 | 968.4 | 965.8 | 967.9 | +0.1 | ±0% | 224,750 |
| 2022/08/23 | 968.9 | 968.9 | 967.2 | 967.8 | -0.6 | -0.1% | 16,450 |
| 2022/08/22 | 970.6 | 970.6 | 968.4 | 968.4 | -1.9 | -0.2% | 13,390 |
| 2022/08/19 | 971.9 | 972.1 | 970.3 | 970.3 | -1.4 | -0.1% | 9,020 |
| 2022/08/18 | 973.1 | 973.1 | 971.7 | 971.7 | -0.9 | -0.1% | 412,260 |
| 2022/08/17 | 970 | 973 | 970 | 972.6 | +0.9 | +0.1% | 2,890 |
| 2022/08/16 | 973.5 | 973.5 | 970.9 | 971.7 | -0.2 | ±0% | 1,330 |
| 2022/08/15 | 971.5 | 972 | 971.5 | 971.9 | +1.9 | +0.2% | 34,270 |
601～
650
件表示中 / 1724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
