862.2
+1.2 (+0.14%)
株価：2025/08/22 14:16
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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 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 |
| 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 |
651～
700
件表示中 / 1816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
