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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 947.2 | 950 | 947.2 | 948.2 | -0.8 | -0.1% | 30,370 |
| 2022/12/07 | 946.4 | 949.6 | 946.4 | 949 | +0.9 | +0.1% | 104,020 |
| 2022/12/06 | 946 | 948.5 | 946 | 948.1 | -1.1 | -0.1% | 47,480 |
| 2022/12/05 | 950 | 950.9 | 948.7 | 949.2 | +1.5 | +0.2% | 67,670 |
| 2022/12/02 | 947.3 | 949.4 | 947.3 | 947.7 | -1 | -0.1% | 12,660 |
| 2022/12/01 | 947.2 | 949.1 | 947.2 | 948.7 | +0.3 | ±0% | 46,450 |
| 2022/11/30 | 947.9 | 948.8 | 946.8 | 948.4 | +1.3 | +0.1% | 482,460 |
| 2022/11/29 | 949.8 | 949.8 | 947.1 | 947.1 | -3 | -0.3% | 12,120 |
| 2022/11/28 | 948 | 950.1 | 948 | 950.1 | +2.1 | +0.2% | 64,070 |
| 2022/11/25 | 954 | 954 | 948 | 948 | -8.3 | -0.9% | 34,670 |
| 2022/11/24 | 949.9 | 957 | 949.9 | 956.3 | +4.6 | +0.5% | 91,920 |
| 2022/11/22 | 950.7 | 952.2 | 950.6 | 951.7 | ±0 | ±0% | 36,950 |
| 2022/11/21 | 952 | 953.4 | 951.6 | 951.7 | -1.3 | -0.1% | 47,110 |
| 2022/11/18 | 954.5 | 954.6 | 953 | 953 | ±0 | ±0% | 34,180 |
| 2022/11/17 | 954.3 | 954.3 | 952.3 | 953 | +1 | +0.1% | 32,560 |
| 2022/11/16 | 954.5 | 954.5 | 952 | 952 | -0.3 | ±0% | 28,990 |
| 2022/11/15 | 954.7 | 954.9 | 950.5 | 952.3 | +1.9 | +0.2% | 47,770 |
| 2022/11/14 | 954.9 | 954.9 | 950.4 | 950.4 | -2.4 | -0.3% | 27,910 |
| 2022/11/11 | 948 | 953.6 | 948 | 952.8 | +2.8 | +0.3% | 37,540 |
| 2022/11/10 | 946.3 | 950 | 946.3 | 950 | +1.8 | +0.2% | 120,590 |
| 2022/11/09 | 948.5 | 948.5 | 946.5 | 948.2 | +2.3 | +0.2% | 268,550 |
| 2022/11/08 | 945.1 | 947.1 | 945.1 | 945.9 | -1.4 | -0.1% | 60,790 |
| 2022/11/07 | 945.1 | 948 | 945.1 | 947.3 | +1 | +0.1% | 83,330 |
| 2022/11/04 | 949.9 | 949.9 | 945.1 | 946.3 | -1.8 | -0.2% | 59,450 |
| 2022/11/02 | 954.9 | 954.9 | 948 | 948.1 | -1 | -0.1% | 57,800 |
| 2022/11/01 | 951.4 | 951.9 | 949.1 | 949.1 | -1.1 | -0.1% | 66,390 |
| 2022/10/31 | 950 | 952.8 | 949.7 | 950.2 | -0.3 | ±0% | 1,029,710 |
| 2022/10/28 | 947 | 951 | 946.9 | 950.5 | +4.3 | +0.5% | 35,810 |
| 2022/10/27 | 942.2 | 947.8 | 942.2 | 946.2 | +0.2 | ±0% | 64,740 |
| 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 |
601～
650
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
