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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/07/12 | 959.1 | 962.2 | 959.1 | 961.1 | +1.1 | +0.1% | 2,850 |
| 2022/07/11 | 962.4 | 962.4 | 959.7 | 960 | -2.5 | -0.3% | 25,050 |
| 2022/07/08 | 961.1 | 962.8 | 960.7 | 962.5 | -0.5 | -0.1% | 51,360 |
| 2022/07/07 | 962.9 | 964.3 | 961.2 | 963 | -1.3 | -0.1% | 33,430 |
| 2022/07/06 | 960.6 | 964.3 | 960.6 | 964.3 | +1.2 | +0.1% | 52,700 |
| 2022/07/05 | 963.1 | 963.1 | 962.4 | 963.1 | +0.2 | ±0% | 2,530 |
| 2022/07/04 | 964 | 964.7 | 962.9 | 962.9 | +0.8 | +0.1% | 28,580 |
| 2022/07/01 | 961.5 | 963.5 | 961.5 | 962.1 | +0.6 | +0.1% | 30,060 |
| 2022/06/30 | 959.1 | 961.5 | 959.1 | 961.5 | +1.3 | +0.1% | 3,220 |
| 2022/06/29 | 960.9 | 961.1 | 959 | 960.2 | -0.3 | ±0% | 36,760 |
| 2022/06/28 | 960.6 | 960.6 | 958.7 | 960.5 | -0.1 | ±0% | 47,210 |
| 2022/06/27 | 964.8 | 964.8 | 960 | 960.6 | -2.9 | -0.3% | 37,390 |
| 2022/06/24 | 963 | 963.5 | 962 | 963.5 | +1.4 | +0.1% | 15,550 |
| 2022/06/23 | 960 | 962.1 | 959.6 | 962.1 | +0.9 | +0.1% | 31,540 |
| 2022/06/22 | 964 | 964.9 | 959.2 | 961.2 | +0.5 | +0.1% | 271,820 |
| 2022/06/21 | 956 | 960.7 | 956 | 960.7 | -1.3 | -0.1% | 21,890 |
| 2022/06/20 | 962.9 | 963 | 962 | 962 | -0.9 | -0.1% | 77,140 |
| 2022/06/17 | 957 | 962.9 | 957 | 962.9 | +0.1 | ±0% | 42,720 |
| 2022/06/16 | 961.5 | 965 | 959.5 | 962.8 | +7.8 | +0.8% | 40,710 |
| 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 |
751～
800
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
