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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 913.1 | 919.9 | 913.1 | 919.3 | +6.2 | +0.7% | 190,610 |
| 2024/08/13 | 918 | 918 | 913.1 | 913.1 | -3.3 | -0.4% | 212,860 |
| 2024/08/09 | 913.1 | 916.8 | 913.1 | 916.4 | -0.5 | -0.1% | 1,140 |
| 2024/08/08 | 910.2 | 916.9 | 910.2 | 916.9 | +2 | +0.2% | 117,040 |
| 2024/08/07 | 910 | 917.2 | 910 | 914.9 | +3.3 | +0.4% | 71,190 |
| 2024/08/06 | 913 | 920 | 909.9 | 911.6 | -9.3 | -1% | 376,000 |
| 2024/08/05 | 912 | 924.9 | 910.3 | 920.9 | +13.6 | +1.5% | 262,700 |
| 2024/08/02 | 904.3 | 910.1 | 904.3 | 907.3 | +3.1 | +0.3% | 110,770 |
| 2024/08/01 | 906.8 | 908.5 | 901.1 | 904.2 | +2.2 | +0.2% | 138,620 |
| 2024/07/31 | 903.9 | 906.9 | 902 | 902 | -5.9 | -0.6% | 5,380 |
| 2024/07/30 | 906.5 | 908.5 | 904.5 | 907.9 | +1.5 | +0.2% | 34,410 |
| 2024/07/29 | 904.8 | 906.5 | 902 | 906.4 | +4 | +0.4% | 60,030 |
| 2024/07/26 | 904.7 | 905 | 900.2 | 902.4 | +1.3 | +0.1% | 128,080 |
| 2024/07/25 | 904 | 904.9 | 900.7 | 901.1 | -1.9 | -0.2% | 273,230 |
| 2024/07/24 | 902.6 | 908.2 | 902.5 | 903 | +0.4 | ±0% | 3,120 |
| 2024/07/23 | 901.7 | 910.6 | 901 | 902.6 | -0.6 | -0.1% | 175,020 |
| 2024/07/22 | 908.3 | 908.6 | 903.1 | 903.2 | -1.9 | -0.2% | 100,850 |
| 2024/07/19 | 905.9 | 906.1 | 903.2 | 905.1 | +0.2 | ±0% | 46,280 |
| 2024/07/18 | 905 | 905 | 903.3 | 904.9 | -0.1 | ±0% | 1,680 |
| 2024/07/17 | 906.4 | 906.5 | 905 | 905 | +0.7 | +0.1% | 19,680 |
| 2024/07/16 | 904.4 | 905.9 | 902.6 | 904.3 | ±0 | ±0% | 79,990 |
| 2024/07/12 | 902 | 904.3 | 901.2 | 904.3 | +2.9 | +0.3% | 162,210 |
| 2024/07/11 | 903 | 903 | 901.4 | 901.4 | -0.6 | -0.1% | 2,080 |
| 2024/07/10 | 904.5 | 904.5 | 900.8 | 902 | -1.4 | -0.2% | 35,920 |
| 2024/07/09 | 902.9 | 903.4 | 901.1 | 903.4 | +3 | +0.3% | 16,150 |
| 2024/07/08 | 906.2 | 906.2 | 900.3 | 900.4 | -3.2 | -0.4% | 13,460 |
| 2024/07/05 | 900.8 | 906.4 | 900.8 | 903.6 | -0.1 | ±0% | 15,830 |
| 2024/07/04 | 900.6 | 903.7 | 900.6 | 903.7 | +3.6 | +0.4% | 105,960 |
| 2024/07/03 | 902.2 | 902.5 | 900 | 900.1 | -3.4 | -0.4% | 38,800 |
| 2024/07/02 | 902.9 | 904.7 | 901.5 | 903.5 | +1.6 | +0.2% | 62,270 |
| 2024/07/01 | 906 | 906.3 | 901.1 | 901.9 | -2.8 | -0.3% | 23,400 |
| 2024/06/28 | 901.4 | 904.9 | 901.4 | 904.7 | +3.1 | +0.3% | 120,170 |
| 2024/06/27 | 905.1 | 905.9 | 901.6 | 901.6 | -4.4 | -0.5% | 15,570 |
| 2024/06/26 | 908.8 | 908.8 | 906 | 906 | -1 | -0.1% | 17,210 |
| 2024/06/25 | 908.9 | 908.9 | 907 | 907 | -1.8 | -0.2% | 1,560 |
| 2024/06/24 | 909.4 | 909.4 | 907.9 | 908.8 | -0.7 | -0.1% | 86,040 |
| 2024/06/21 | 910 | 910 | 908.7 | 909.5 | +0.5 | +0.1% | 3,560 |
| 2024/06/20 | 910 | 911.4 | 909 | 909 | -1.9 | -0.2% | 3,050 |
| 2024/06/19 | 908.2 | 910.9 | 908.2 | 910.9 | ±0 | ±0% | 37,340 |
| 2024/06/18 | 911.7 | 911.7 | 909.5 | 910.9 | +0.8 | +0.1% | 83,980 |
| 2024/06/17 | 914.5 | 914.5 | 910.1 | 910.1 | -2.8 | -0.3% | 40,170 |
| 2024/06/14 | 910.6 | 913.8 | 910.4 | 912.9 | +5.7 | +0.6% | 20,920 |
| 2024/06/13 | 914 | 914 | 907.2 | 907.2 | +0.9 | +0.1% | 103,620 |
| 2024/06/12 | 906 | 907.6 | 905.8 | 906.3 | -0.8 | -0.1% | 38,210 |
| 2024/06/11 | 905.1 | 907.8 | 904.5 | 907.1 | +0.5 | +0.1% | 54,890 |
| 2024/06/10 | 908 | 908 | 905.5 | 906.6 | -3.1 | -0.3% | 25,670 |
| 2024/06/07 | 908.1 | 909.7 | 908.1 | 909.7 | +0.7 | +0.1% | 4,300 |
| 2024/06/06 | 907.9 | 909.1 | 906 | 909 | +3.9 | +0.4% | 9,070 |
| 2024/06/05 | 905.6 | 907.7 | 905.1 | 905.1 | +0.4 | ±0% | 101,650 |
| 2024/06/04 | 901 | 904.7 | 901 | 904.7 | +3.2 | +0.4% | 46,120 |
251～
300
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
