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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/08 | 911 | 912.2 | 909.6 | 912.2 | +0.5 | +0.1% | 34,280 |
| 2024/10/07 | 916 | 916 | 911.1 | 911.7 | -3.5 | -0.4% | 109,800 |
| 2024/10/04 | 912.9 | 915.3 | 912.9 | 915.2 | +0.3 | ±0% | 63,260 |
| 2024/10/03 | 913 | 914.9 | 913 | 914.9 | -1.8 | -0.2% | 36,690 |
| 2024/10/02 | 912.8 | 916.7 | 912.8 | 916.7 | +4.7 | +0.5% | 38,380 |
| 2024/10/01 | 914.9 | 915.8 | 912 | 912 | -0.3 | ±0% | 48,280 |
| 2024/09/30 | 916.5 | 916.8 | 911.2 | 912.3 | -4.2 | -0.5% | 47,320 |
| 2024/09/27 | 914.5 | 916.5 | 914.4 | 916.5 | -0.1 | ±0% | 29,530 |
| 2024/09/26 | 913.4 | 917 | 913.4 | 916.6 | +2 | +0.2% | 33,260 |
| 2024/09/25 | 915.1 | 916.2 | 913.5 | 914.6 | -0.5 | -0.1% | 4,720 |
| 2024/09/24 | 914.7 | 915.1 | 912.8 | 915.1 | +2.4 | +0.3% | 120,120 |
| 2024/09/20 | 912.2 | 914.3 | 912 | 912.7 | +0.5 | +0.1% | 47,720 |
| 2024/09/19 | 913 | 914.3 | 912.2 | 912.2 | -3.9 | -0.4% | 99,630 |
| 2024/09/18 | 912.6 | 916.6 | 912.6 | 916.1 | +3.5 | +0.4% | 26,110 |
| 2024/09/17 | 918 | 918 | 912.6 | 912.6 | -3 | -0.3% | 80,900 |
| 2024/09/13 | 910.6 | 917 | 910.6 | 915.6 | +4.5 | +0.5% | 162,710 |
| 2024/09/12 | 912.6 | 914.6 | 908 | 911.1 | -1.9 | -0.2% | 219,820 |
| 2024/09/11 | 911.8 | 914.5 | 911.8 | 913 | +2.9 | +0.3% | 25,880 |
| 2024/09/10 | 908.5 | 911.8 | 908.5 | 910.1 | +0.6 | +0.1% | 35,520 |
| 2024/09/09 | 911 | 912 | 909.5 | 909.5 | -2 | -0.2% | 29,260 |
| 2024/09/06 | 919.2 | 919.2 | 911.1 | 911.5 | -37.1 | -3.9% | 335,000 |
| 2024/09/05 | 915.3 | 951 | 911 | 948.6 | +34 | +3.7% | 260,360 |
| 2024/09/04 | 912.8 | 915 | 911.2 | 914.6 | +3.4 | +0.4% | 3,970 |
| 2024/09/03 | 913.8 | 914.6 | 910 | 911.2 | -2.4 | -0.3% | 92,560 |
| 2024/09/02 | 918.5 | 918.5 | 912 | 913.6 | +0.4 | ±0% | 115,440 |
| 2024/08/30 | 912.4 | 914.1 | 912.4 | 913.2 | -0.1 | ±0% | 9,020 |
| 2024/08/29 | 913.4 | 914.8 | 912.3 | 913.3 | -0.9 | -0.1% | 38,810 |
| 2024/08/28 | 913.7 | 919 | 913.5 | 914.2 | -1.6 | -0.2% | 172,340 |
| 2024/08/27 | 915 | 916.1 | 914 | 915.8 | +0.8 | +0.1% | 37,320 |
| 2024/08/26 | 918.5 | 919 | 911 | 915 | +0.1 | ±0% | 6,970 |
| 2024/08/23 | 914.2 | 914.9 | 911.6 | 914.9 | +2.5 | +0.3% | 24,140 |
| 2024/08/22 | 917 | 917 | 912.4 | 912.4 | -3.2 | -0.3% | 91,300 |
| 2024/08/21 | 917.9 | 917.9 | 913.7 | 915.6 | +0.3 | ±0% | 67,780 |
| 2024/08/20 | 914.2 | 919 | 913.9 | 915.3 | +0.1 | ±0% | 8,440 |
| 2024/08/19 | 919.8 | 920 | 914.1 | 915.2 | +0.3 | ±0% | 121,990 |
| 2024/08/16 | 916 | 918.4 | 914.9 | 914.9 | -1.9 | -0.2% | 16,120 |
| 2024/08/15 | 917.1 | 919.5 | 916.1 | 916.8 | -2.5 | -0.3% | 31,700 |
201～
250
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
