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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 937 | 939 | 936.4 | 938 | +2.3 | +0.2% | 10,130 |
| 2023/08/31 | 936.4 | 938.4 | 935.4 | 935.7 | -0.1 | ±0% | 51,290 |
| 2023/08/30 | 938.8 | 938.8 | 934.9 | 935.8 | +0.5 | +0.1% | 38,310 |
| 2023/08/29 | 933.9 | 966.1 | 933.9 | 935.3 | +3.1 | +0.3% | 122,730 |
| 2023/08/28 | 935 | 935 | 932.2 | 932.2 | -3.1 | -0.3% | 154,110 |
| 2023/08/25 | 933.4 | 936 | 933.4 | 935.3 | +0.7 | +0.1% | 44,250 |
| 2023/08/24 | 934.8 | 934.9 | 933.8 | 934.6 | +0.6 | +0.1% | 80,360 |
| 2023/08/23 | 935.3 | 935.3 | 934 | 934 | -0.2 | ±0% | 79,850 |
| 2023/08/22 | 934.8 | 935.1 | 933.9 | 934.2 | -2 | -0.2% | 24,420 |
| 2023/08/21 | 937 | 937 | 935.5 | 936.2 | +0.3 | ±0% | 8,510 |
| 2023/08/18 | 934.5 | 937 | 934.5 | 935.9 | +0.9 | +0.1% | 108,560 |
| 2023/08/17 | 939.4 | 939.4 | 934.8 | 935 | -3.3 | -0.4% | 26,920 |
| 2023/08/16 | 939.7 | 939.7 | 937.7 | 938.3 | -0.3 | ±0% | 5,650 |
| 2023/08/15 | 938.5 | 939.4 | 938 | 938.6 | +1.1 | +0.1% | 4,240 |
| 2023/08/14 | 940.5 | 940.5 | 937.5 | 937.5 | -2.8 | -0.3% | 5,330 |
| 2023/08/10 | 943.2 | 943.2 | 939.4 | 940.3 | -1.9 | -0.2% | 104,420 |
| 2023/08/09 | 937.6 | 942.2 | 937.6 | 942.2 | +4 | +0.4% | 52,800 |
| 2023/08/08 | 937.7 | 938.8 | 935.7 | 938.2 | +1.7 | +0.2% | 43,470 |
| 2023/08/07 | 937.8 | 938.4 | 935.1 | 936.5 | +1.7 | +0.2% | 31,230 |
| 2023/08/04 | 937.3 | 940.5 | 934.3 | 934.8 | -1.9 | -0.2% | 107,160 |
| 2023/08/03 | 941.9 | 941.9 | 936.7 | 936.7 | -2.6 | -0.3% | 121,880 |
| 2023/08/02 | 940.3 | 941.1 | 939.3 | 939.3 | -1 | -0.1% | 67,350 |
| 2023/08/01 | 939.4 | 942.2 | 938.4 | 940.3 | -2.7 | -0.3% | 507,060 |
| 2023/07/31 | 948.7 | 948.7 | 943 | 943 | -4.5 | -0.5% | 5,470 |
| 2023/07/28 | 952.2 | 952.9 | 946.4 | 947.5 | -6.8 | -0.7% | 172,570 |
| 2023/07/27 | 954.2 | 955.3 | 953.5 | 954.3 | +0.8 | +0.1% | 43,200 |
| 2023/07/26 | 951.1 | 954.6 | 951.1 | 953.5 | +1.2 | +0.1% | 62,900 |
| 2023/07/25 | 952.9 | 953.6 | 951.4 | 952.3 | -0.6 | -0.1% | 110,650 |
| 2023/07/24 | 952.4 | 953 | 950.4 | 952.9 | +1.5 | +0.2% | 31,250 |
| 2023/07/21 | 951.3 | 951.4 | 949.5 | 951.4 | +1.3 | +0.1% | 37,220 |
| 2023/07/20 | 948.8 | 951 | 948.8 | 950.1 | +0.2 | ±0% | 1,030 |
| 2023/07/19 | 951.6 | 951.6 | 948 | 949.9 | +1 | +0.1% | 64,380 |
| 2023/07/18 | 950.8 | 950.8 | 948.3 | 948.9 | -0.7 | -0.1% | 70,680 |
| 2023/07/14 | 950.7 | 950.7 | 948.1 | 949.6 | +0.2 | ±0% | 60,340 |
| 2023/07/13 | 950 | 951.1 | 949.4 | 949.4 | -0.6 | -0.1% | 124,250 |
| 2023/07/12 | 952.8 | 953.2 | 949.7 | 950 | -1.7 | -0.2% | 10,080 |
| 2023/07/11 | 950.3 | 952.9 | 950.3 | 951.7 | +1.5 | +0.2% | 13,150 |
| 2023/07/10 | 954 | 954 | 950.2 | 950.2 | -3.7 | -0.4% | 36,860 |
| 2023/07/07 | 958.7 | 958.7 | 953.9 | 953.9 | -5 | -0.5% | 97,690 |
| 2023/07/06 | 960.5 | 960.5 | 958.2 | 958.9 | -0.6 | -0.1% | 4,030 |
| 2023/07/05 | 960.2 | 960.2 | 958 | 959.5 | +2.2 | +0.2% | 32,410 |
| 2023/07/04 | 958 | 958 | 956.9 | 957.3 | +0.3 | ±0% | 3,640 |
| 2023/07/03 | 959.9 | 959.9 | 957 | 957 | -1.6 | -0.2% | 4,340 |
| 2023/06/30 | 958.3 | 959 | 958 | 958.6 | -0.8 | -0.1% | 41,460 |
| 2023/06/29 | 962.3 | 962.5 | 958.5 | 959.4 | +1.6 | +0.2% | 38,230 |
| 2023/06/28 | 961.6 | 962.5 | 957.8 | 957.8 | -1.5 | -0.2% | 97,490 |
| 2023/06/27 | 960.5 | 961 | 958.8 | 959.3 | -1.2 | -0.1% | 204,200 |
| 2023/06/26 | 960 | 960.7 | 958.6 | 960.5 | +1.8 | +0.2% | 65,630 |
| 2023/06/23 | 958.8 | 958.8 | 958 | 958.7 | +0.9 | +0.1% | 1,840 |
| 2023/06/22 | 957.6 | 959.8 | 957.6 | 957.8 | -0.7 | -0.1% | 20,060 |
301～
350
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
