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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 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 |
| 2022/08/12 | 970.9 | 971.5 | 970 | 970 | ±0 | ±0% | 94,770 |
| 2022/08/10 | 969.7 | 971.5 | 969.7 | 970 | -1.4 | -0.1% | 6,830 |
| 2022/08/09 | 967.7 | 971.5 | 967.7 | 971.4 | +1.4 | +0.1% | 41,350 |
| 2022/08/08 | 970 | 970 | 968.5 | 970 | +0.6 | +0.1% | 31,360 |
| 2022/08/05 | 966.5 | 969.4 | 966.5 | 969.4 | ±0 | ±0% | 2,320 |
| 2022/08/04 | 968 | 969.4 | 967.9 | 969.4 | +1.9 | +0.2% | 151,520 |
| 2022/08/03 | 970 | 970 | 967.5 | 967.5 | -1.4 | -0.1% | 337,660 |
| 2022/08/02 | 966.6 | 969 | 966.6 | 968.9 | +1.4 | +0.1% | 64,550 |
| 2022/08/01 | 967.9 | 968.5 | 967.1 | 967.5 | -0.2 | ±0% | 59,300 |
| 2022/07/29 | 966.1 | 969 | 966.1 | 967.7 | -0.3 | ±0% | 1,440 |
| 2022/07/28 | 965.3 | 969 | 965.3 | 968 | +0.8 | +0.1% | 232,820 |
| 2022/07/27 | 969 | 969 | 966.7 | 967.2 | +0.4 | ±0% | 5,070 |
| 2022/07/26 | 968 | 968 | 965.1 | 966.8 | -0.8 | -0.1% | 131,470 |
| 2022/07/25 | 969 | 969 | 966.2 | 967.6 | +3.1 | +0.3% | 18,940 |
| 2022/07/22 | 963 | 964.6 | 963 | 964.5 | +1.5 | +0.2% | 6,450 |
| 2022/07/21 | 962.4 | 963 | 961.2 | 963 | +1.8 | +0.2% | 2,990 |
| 2022/07/20 | 961.5 | 962.4 | 961 | 961.2 | -2.4 | -0.2% | 3,570 |
| 2022/07/19 | 967.6 | 967.6 | 963.5 | 963.6 | -0.9 | -0.1% | 3,360 |
| 2022/07/15 | 962.6 | 964.6 | 962 | 964.5 | +1.9 | +0.2% | 58,980 |
| 2022/07/14 | 962.4 | 962.6 | 961.7 | 962.6 | +0.1 | ±0% | 1,940 |
| 2022/07/13 | 961 | 962.6 | 961 | 962.5 | +1.4 | +0.1% | 179,100 |
651～
700
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
