885.7
+1.8 (+0.20%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 893 | 898.4 | 893 | 897.1 | +3.3 | +0.4% | 99,130 |
| 2025/01/20 | 898.9 | 898.9 | 893.8 | 893.8 | +0.6 | +0.1% | 121,120 |
| 2025/01/17 | 897 | 898.2 | 893.2 | 893.2 | -1.9 | -0.2% | 11,760 |
| 2025/01/16 | 892.2 | 895.1 | 891.2 | 895.1 | +2.2 | +0.2% | 6,360 |
| 2025/01/15 | 894.9 | 895.5 | 891.5 | 892.9 | +1.7 | +0.2% | 34,810 |
| 2025/01/14 | 894 | 894.5 | 890.5 | 891.2 | -5.8 | -0.6% | 91,270 |
| 2025/01/10 | 896 | 898.1 | 896 | 897 | +1 | +0.1% | 10,310 |
| 2025/01/09 | 894.4 | 898.2 | 894.4 | 896 | +1.8 | +0.2% | 78,730 |
| 2025/01/08 | 898.1 | 898.1 | 894.2 | 894.2 | -6 | -0.7% | 15,360 |
| 2025/01/07 | 900.4 | 900.5 | 898.9 | 900.2 | -0.2 | ±0% | 76,670 |
| 2025/01/06 | 901.1 | 901.5 | 898.3 | 900.4 | -1.6 | -0.2% | 15,740 |
| 2024/12/30 | 902.9 | 902.9 | 900.2 | 902 | ±0 | ±0% | 36,620 |
| 2024/12/27 | 900.6 | 902.9 | 900.6 | 902 | -0.3 | ±0% | 11,930 |
| 2024/12/26 | 900.2 | 902.9 | 899.4 | 902.3 | +0.3 | ±0% | 19,400 |
| 2024/12/25 | 901.1 | 903.9 | 900.2 | 902 | -1.4 | -0.2% | 13,170 |
| 2024/12/24 | 903.8 | 903.8 | 901.8 | 903.4 | +0.1 | ±0% | 44,290 |
| 2024/12/23 | 904.9 | 904.9 | 903 | 903.3 | -0.8 | -0.1% | 16,380 |
| 2024/12/20 | 901.9 | 904.4 | 901.3 | 904.1 | +2.2 | +0.2% | 11,170 |
| 2024/12/19 | 901 | 902.3 | 898.3 | 901.9 | +0.5 | +0.1% | 73,800 |
| 2024/12/18 | 901.4 | 903.1 | 901.1 | 901.4 | -0.2 | ±0% | 39,940 |
| 2024/12/17 | 902.3 | 902.8 | 901.6 | 901.6 | -1.7 | -0.2% | 2,530 |
| 2024/12/16 | 905 | 905 | 902.6 | 903.3 | -1.2 | -0.1% | 90,560 |
| 2024/12/13 | 904 | 904.5 | 901.1 | 904.5 | +2.1 | +0.2% | 57,410 |
| 2024/12/12 | 903.8 | 903.8 | 901.3 | 902.4 | -1 | -0.1% | 82,040 |
| 2024/12/11 | 900.2 | 903.4 | 900.2 | 903.4 | +2.1 | +0.2% | 11,300 |
| 2024/12/10 | 903.1 | 903.1 | 900.1 | 901.3 | -3.3 | -0.4% | 155,080 |
| 2024/12/09 | 904.5 | 904.6 | 902.9 | 904.6 | +1.7 | +0.2% | 89,940 |
| 2024/12/06 | 900 | 902.9 | 900 | 902.9 | +2.5 | +0.3% | 118,200 |
| 2024/12/05 | 900.3 | 903 | 900.3 | 900.4 | -1.4 | -0.2% | 107,660 |
| 2024/12/04 | 899.8 | 902.3 | 899.8 | 901.8 | +2.5 | +0.3% | 5,410 |
| 2024/12/03 | 900.3 | 901.3 | 899.1 | 899.3 | +1 | +0.1% | 79,210 |
| 2024/12/02 | 897.4 | 900.9 | 896 | 898.3 | -4.6 | -0.5% | 152,720 |
| 2024/11/29 | 900.3 | 902.9 | 899.6 | 902.9 | +0.9 | +0.1% | 32,870 |
| 2024/11/28 | 900.6 | 902 | 899.8 | 902 | +0.6 | +0.1% | 23,710 |
| 2024/11/27 | 901.6 | 901.7 | 900.1 | 901.4 | +1.3 | +0.1% | 18,560 |
| 2024/11/26 | 899.4 | 902.6 | 899.4 | 900.1 | +0.8 | +0.1% | 3,180 |
| 2024/11/25 | 901.3 | 901.8 | 899.3 | 899.3 | -1.4 | -0.2% | 82,350 |
| 2024/11/22 | 898.3 | 900.7 | 898.3 | 900.7 | +0.5 | +0.1% | 19,600 |
| 2024/11/21 | 900.5 | 901.3 | 898.5 | 900.2 | -1.6 | -0.2% | 92,910 |
| 2024/11/20 | 900.6 | 902.5 | 900.5 | 901.8 | +2.7 | +0.3% | 87,190 |
| 2024/11/19 | 899.5 | 901.9 | 899 | 899.1 | -2.2 | -0.2% | 99,080 |
| 2024/11/18 | 904.8 | 905.5 | 898.3 | 901.3 | -0.2 | ±0% | 82,300 |
| 2024/11/15 | 900.1 | 901.6 | 899.8 | 901.5 | -0.5 | -0.1% | 146,110 |
| 2024/11/14 | 899 | 904.1 | 898.2 | 902 | ±0 | ±0% | 61,760 |
| 2024/11/13 | 905 | 905 | 901.5 | 902 | -3.9 | -0.4% | 65,240 |
| 2024/11/12 | 904.3 | 906.1 | 904.3 | 905.9 | +0.8 | +0.1% | 2,160 |
| 2024/11/11 | 904.3 | 906 | 904.1 | 905.1 | -1.4 | -0.2% | 252,320 |
| 2024/11/08 | 907.1 | 907.2 | 904.2 | 906.5 | +1.1 | +0.1% | 89,290 |
| 2024/11/07 | 907.2 | 907.8 | 902.9 | 905.4 | -1.5 | -0.2% | 334,800 |
| 2024/11/06 | 909.3 | 909.7 | 906 | 906.9 | -6.8 | -0.7% | 313,730 |
51～
100
件表示中 / 1721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
