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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 922.8 | 926.7 | 922.8 | 924.7 | +6.7 | +0.7% | 62,750 |
| 2023/11/14 | 916.4 | 918.5 | 916.4 | 918 | +2.2 | +0.2% | 4,800 |
| 2023/11/13 | 920.5 | 920.5 | 915.7 | 915.8 | -2.7 | -0.3% | 7,980 |
| 2023/11/10 | 922.5 | 922.5 | 918.4 | 918.5 | -2.5 | -0.3% | 87,620 |
| 2023/11/09 | 920.9 | 921.2 | 918.3 | 921 | +1.2 | +0.1% | 20,690 |
| 2023/11/08 | 916.3 | 920.3 | 916 | 919.8 | +5.3 | +0.6% | 16,840 |
| 2023/11/07 | 916.7 | 916.8 | 913.6 | 914.5 | -2.9 | -0.3% | 76,270 |
| 2023/11/06 | 915 | 917.4 | 912.8 | 917.4 | +3.2 | +0.4% | 167,880 |
| 2023/11/02 | 909.2 | 914.9 | 909.2 | 914.2 | +5.8 | +0.6% | 51,880 |
| 2023/11/01 | 911.3 | 911.7 | 908.2 | 908.4 | -4.5 | -0.5% | 384,940 |
| 2023/10/31 | 912.2 | 917 | 910.2 | 912.9 | -1.8 | -0.2% | 35,530 |
| 2023/10/30 | 915.8 | 916 | 914 | 914.7 | -0.3 | ±0% | 302,750 |
| 2023/10/27 | 914.1 | 916 | 914.1 | 915 | +0.3 | ±0% | 2,350 |
| 2023/10/26 | 916 | 918 | 913.2 | 914.7 | -1.3 | -0.1% | 125,340 |
| 2023/10/25 | 914.2 | 916 | 914.2 | 916 | +0.9 | +0.1% | 103,640 |
| 2023/10/24 | 914.2 | 916.5 | 914.1 | 915.1 | -0.9 | -0.1% | 221,690 |
| 2023/10/23 | 915.4 | 917.2 | 915.4 | 916 | -1 | -0.1% | 74,670 |
| 2023/10/20 | 919.5 | 919.6 | 916.1 | 917 | -2 | -0.2% | 9,240 |
| 2023/10/19 | 919 | 920.5 | 919 | 919 | -1.4 | -0.2% | 11,930 |
| 2023/10/18 | 923.2 | 923.3 | 919.9 | 920.4 | -2.6 | -0.3% | 154,380 |
| 2023/10/17 | 923.7 | 925.8 | 923 | 923 | -2.5 | -0.3% | 62,120 |
| 2023/10/16 | 926 | 926 | 925 | 925.5 | -0.2 | ±0% | 59,230 |
| 2023/10/13 | 925.5 | 926 | 923.7 | 925.7 | ±0 | ±0% | 140,510 |
| 2023/10/12 | 924.8 | 925.9 | 922.6 | 925.7 | +2 | +0.2% | 33,570 |
| 2023/10/11 | 920.5 | 923.8 | 920.5 | 923.7 | +1.2 | +0.1% | 14,620 |
| 2023/10/10 | 922 | 923 | 921.2 | 922.5 | +1.5 | +0.2% | 46,230 |
| 2023/10/06 | 920 | 922.1 | 920 | 921 | +1.4 | +0.2% | 36,520 |
| 2023/10/05 | 921.4 | 921.9 | 918.8 | 919.6 | -1.8 | -0.2% | 136,490 |
| 2023/10/04 | 922.3 | 923.5 | 921.4 | 921.4 | -2.3 | -0.2% | 41,740 |
| 2023/10/03 | 924.1 | 924.4 | 923 | 923.7 | +0.1 | ±0% | 3,690 |
| 2023/10/02 | 924 | 925.1 | 922 | 923.6 | -1.5 | -0.2% | 61,170 |
| 2023/09/29 | 927.3 | 927.3 | 925 | 925.1 | -1.2 | -0.1% | 14,410 |
| 2023/09/28 | 928.5 | 928.9 | 925.4 | 926.3 | -2.8 | -0.3% | 120,070 |
| 2023/09/27 | 926.4 | 930.9 | 926.4 | 929.1 | +1.5 | +0.2% | 26,510 |
| 2023/09/26 | 927.1 | 927.8 | 927 | 927.6 | -1 | -0.1% | 1,920 |
| 2023/09/25 | 927.5 | 931 | 927.5 | 928.6 | +1.1 | +0.1% | 42,040 |
| 2023/09/22 | 929.2 | 932 | 927 | 927.5 | ±0 | ±0% | 45,240 |
| 2023/09/21 | 927.1 | 928.4 | 927.1 | 927.5 | -1.3 | -0.1% | 18,980 |
| 2023/09/20 | 928.6 | 930.5 | 927.5 | 928.8 | +0.2 | ±0% | 55,050 |
| 2023/09/19 | 930.9 | 930.9 | 928.5 | 928.6 | -4.3 | -0.5% | 21,330 |
| 2023/09/15 | 928.9 | 932.9 | 928.2 | 932.9 | +3.9 | +0.4% | 56,420 |
| 2023/09/14 | 928.2 | 932 | 928.2 | 929 | +1.2 | +0.1% | 62,600 |
| 2023/09/13 | 930.1 | 930.7 | 927 | 927.8 | -0.4 | ±0% | 3,090 |
| 2023/09/12 | 927.1 | 929 | 925 | 928.2 | +0.5 | +0.1% | 3,400 |
| 2023/09/11 | 929.1 | 930.3 | 927.5 | 927.7 | -5.6 | -0.6% | 40,480 |
| 2023/09/08 | 934.6 | 935 | 932.9 | 933.3 | +0.2 | ±0% | 43,050 |
| 2023/09/07 | 932.3 | 933.5 | 932 | 933.1 | +0.8 | +0.1% | 19,120 |
| 2023/09/06 | 934.3 | 934.3 | 931 | 932.3 | -4.2 | -0.4% | 33,840 |
| 2023/09/05 | 935.1 | 936.7 | 934.8 | 936.5 | +0.5 | +0.1% | 150,040 |
| 2023/09/04 | 947 | 947 | 936 | 936 | -2 | -0.2% | 21,900 |
251～
300
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
