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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/05 | 910.6 | 914.9 | 909 | 913.7 | +4 | +0.4% | 501,660 |
| 2024/11/01 | 908 | 911.8 | 907.5 | 909.7 | +2.2 | +0.2% | 327,600 |
| 2024/10/31 | 907.9 | 909.7 | 907 | 907.5 | -0.5 | -0.1% | 46,980 |
| 2024/10/30 | 906.3 | 908.4 | 906.3 | 908 | +0.5 | +0.1% | 4,760 |
| 2024/10/29 | 907.7 | 908 | 906 | 907.5 | -0.3 | ±0% | 100,380 |
| 2024/10/28 | 910.3 | 910.3 | 907.4 | 907.8 | +0.2 | ±0% | 102,390 |
| 2024/10/25 | 907.1 | 908.3 | 906.8 | 907.6 | -1 | -0.1% | 2,190 |
| 2024/10/24 | 910.3 | 910.3 | 906.6 | 908.6 | +2 | +0.2% | 55,350 |
| 2024/10/23 | 911 | 913 | 906.4 | 906.6 | -0.5 | -0.1% | 9,950 |
| 2024/10/22 | 908.1 | 908.1 | 906.6 | 907.1 | -2.1 | -0.2% | 18,630 |
| 2024/10/21 | 910.4 | 910.4 | 908.4 | 909.2 | +1.2 | +0.1% | 70,880 |
| 2024/10/18 | 907.8 | 909.1 | 907.1 | 908 | -0.1 | ±0% | 21,330 |
| 2024/10/17 | 909.2 | 910 | 908 | 908.1 | -1.7 | -0.2% | 10,720 |
| 2024/10/16 | 907.1 | 909.9 | 907.1 | 909.8 | +2.3 | +0.3% | 125,570 |
| 2024/10/15 | 908.1 | 910 | 907.2 | 907.5 | -0.9 | -0.1% | 7,810 |
| 2024/10/11 | 905 | 910.2 | 904.7 | 908.4 | -0.2 | ±0% | 14,020 |
| 2024/10/10 | 909.8 | 909.8 | 908 | 908.6 | -2.4 | -0.3% | 41,180 |
| 2024/10/09 | 910.4 | 911.1 | 909.6 | 911 | -1.2 | -0.1% | 1,040 |
101～
150
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
