900.7
+0.5 (+0.06%)
株価：2024/11/22 14:51
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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 920.7 | 920.8 | 917.4 | 919.1 | +0.3 | ±0% | 5,390 |
| 2024/04/12 | 919.5 | 919.5 | 917 | 918.8 | +1 | +0.1% | 70,160 |
| 2024/04/11 | 922.2 | 922.2 | 917 | 917.8 | -4.4 | -0.5% | 5,630 |
| 2024/04/10 | 925.8 | 925.8 | 922.2 | 922.2 | -2.4 | -0.3% | 1,520 |
| 2024/04/09 | 922 | 924.7 | 922 | 924.6 | +2.4 | +0.3% | 17,210 |
| 2024/04/08 | 923.7 | 925.4 | 922 | 922.2 | -4.2 | -0.5% | 122,680 |
| 2024/04/05 | 929.5 | 929.5 | 925 | 926.4 | +1.4 | +0.2% | 54,870 |
| 2024/04/04 | 927 | 930.3 | 925 | 925 | -1.6 | -0.2% | 88,280 |
| 2024/04/03 | 924.1 | 926.6 | 923.6 | 926.6 | -0.2 | ±0% | 14,240 |
| 2024/04/02 | 925.5 | 927.2 | 924.2 | 926.8 | -1.2 | -0.1% | 17,130 |
| 2024/04/01 | 929.8 | 929.8 | 925.6 | 928 | +2 | +0.2% | 3,420 |
| 2024/03/29 | 926.1 | 928.9 | 926 | 926 | -4.4 | -0.5% | 7,930 |
| 2024/03/28 | 929 | 930.4 | 926.5 | 930.4 | +2 | +0.2% | 6,630 |
| 2024/03/27 | 927.2 | 928.4 | 926.1 | 928.4 | +1.2 | +0.1% | 5,770 |
| 2024/03/26 | 927 | 928.9 | 925.1 | 927.2 | +0.9 | +0.1% | 31,150 |
| 2024/03/25 | 928.8 | 929 | 926.1 | 926.3 | -1.5 | -0.2% | 9,450 |
| 2024/03/22 | 926.9 | 928.2 | 925.5 | 927.8 | +0.7 | +0.1% | 109,800 |
| 2024/03/21 | 931.6 | 931.6 | 925.1 | 927.1 | -1 | -0.1% | 24,490 |
| 2024/03/19 | 923.6 | 929 | 923.6 | 928.1 | +4.2 | +0.5% | 15,730 |
| 2024/03/18 | 923.9 | 925.8 | 923 | 923.9 | ±0 | ±0% | 4,180 |
| 2024/03/15 | 922.4 | 923.9 | 921.3 | 923.9 | +1.8 | +0.2% | 5,010 |
| 2024/03/14 | 923.5 | 925.2 | 922 | 922.1 | -2.9 | -0.3% | 72,580 |
| 2024/03/13 | 924.8 | 925 | 922.8 | 925 | +2.2 | +0.2% | 5,270 |
| 2024/03/12 | 929 | 929 | 922.3 | 922.8 | -4.5 | -0.5% | 68,210 |
| 2024/03/11 | 926.8 | 928.9 | 925.1 | 927.3 | +0.6 | +0.1% | 23,510 |
| 2024/03/08 | 925.7 | 928.4 | 925.4 | 926.7 | +0.2 | ±0% | 13,670 |
| 2024/03/07 | 928.5 | 932.3 | 926.5 | 926.5 | -4.5 | -0.5% | 49,890 |
| 2024/03/06 | 930.3 | 932.2 | 928.5 | 931 | -0.8 | -0.1% | 89,600 |
| 2024/03/05 | 929.5 | 936.4 | 929 | 931.8 | +0.8 | +0.1% | 70,110 |
| 2024/03/04 | 932.8 | 932.8 | 929.2 | 931 | -0.5 | -0.1% | 63,300 |
| 2024/03/01 | 930 | 931.9 | 928 | 931.5 | -0.1 | ±0% | 6,130 |
| 2024/02/29 | 934 | 934 | 929.1 | 931.6 | -1.2 | -0.1% | 64,640 |
| 2024/02/28 | 931.5 | 933.2 | 931.3 | 932.8 | -0.4 | ±0% | 720 |
| 2024/02/27 | 933.1 | 934.4 | 931.2 | 933.2 | +1.1 | +0.1% | 68,010 |
| 2024/02/26 | 928.5 | 933.4 | 928.5 | 932.1 | +2.9 | +0.3% | 84,050 |
| 2024/02/22 | 933 | 933 | 928.9 | 929.2 | -1.7 | -0.2% | 45,000 |
| 2024/02/21 | 929.9 | 933 | 928.1 | 930.9 | +3.5 | +0.4% | 117,710 |
| 2024/02/20 | 929.8 | 929.8 | 927.4 | 927.4 | -2 | -0.2% | 10,460 |
| 2024/02/19 | 928.2 | 929.9 | 927.2 | 929.4 | +0.8 | +0.1% | 82,690 |
| 2024/02/16 | 929.1 | 932.5 | 927 | 928.6 | -0.2 | ±0% | 79,800 |
| 2024/02/15 | 929.6 | 930.8 | 927 | 928.8 | +1.4 | +0.2% | 161,300 |
| 2024/02/14 | 927.9 | 927.9 | 924.7 | 927.4 | -1.9 | -0.2% | 7,340 |
| 2024/02/13 | 930.8 | 932.9 | 928 | 929.3 | -0.3 | ±0% | 84,430 |
| 2024/02/09 | 932.5 | 933 | 928.4 | 929.6 | -2.1 | -0.2% | 62,700 |
| 2024/02/08 | 932.4 | 932.5 | 928 | 931.7 | +2.7 | +0.3% | 39,080 |
| 2024/02/07 | 929 | 933 | 928.1 | 929 | -1.4 | -0.2% | 7,630 |
| 2024/02/06 | 929.9 | 933.9 | 928 | 930.4 | +0.1 | ±0% | 318,900 |
| 2024/02/05 | 931.3 | 932.8 | 926.5 | 930.3 | -2.5 | -0.3% | 299,230 |
| 2024/02/02 | 932.4 | 933 | 928.5 | 932.8 | +2 | +0.2% | 218,150 |
| 2024/02/01 | 929 | 931.3 | 927.7 | 930.8 | +1.7 | +0.2% | 249,480 |
151～
200
件表示中 / 1634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
