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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 904.6 | 904.7 | 901.5 | 901.5 | -0.9 | -0.1% | 52,740 |
| 2024/05/31 | 902.7 | 905.3 | 901.3 | 902.4 | +1.1 | +0.1% | 74,420 |
| 2024/05/30 | 901 | 901.3 | 899.8 | 901.3 | -2 | -0.2% | 7,910 |
| 2024/05/29 | 904.5 | 904.5 | 901.6 | 903.3 | -2 | -0.2% | 69,420 |
| 2024/05/28 | 904.2 | 905.3 | 902 | 905.3 | -0.2 | ±0% | 32,230 |
| 2024/05/27 | 906.6 | 906.6 | 904 | 905.5 | +1.4 | +0.2% | 3,470 |
| 2024/05/24 | 909 | 909 | 904.1 | 904.1 | -3.8 | -0.4% | 4,800 |
| 2024/05/23 | 907 | 908.2 | 905.5 | 907.9 | -0.3 | ±0% | 33,110 |
| 2024/05/22 | 909.2 | 910.4 | 908.2 | 908.2 | -1 | -0.1% | 77,410 |
| 2024/05/21 | 909.5 | 909.5 | 908.1 | 909.2 | +1 | +0.1% | 23,100 |
| 2024/05/20 | 911.8 | 913 | 908.1 | 908.2 | -1.1 | -0.1% | 15,190 |
| 2024/05/17 | 909.7 | 910.5 | 909.3 | 909.3 | -2.1 | -0.2% | 5,820 |
| 2024/05/16 | 909.1 | 912.8 | 909.1 | 911.4 | +0.4 | ±0% | 49,780 |
| 2024/05/15 | 911.1 | 911.1 | 908.8 | 911 | -0.6 | -0.1% | 62,040 |
| 2024/05/14 | 909.4 | 911.8 | 909.4 | 911.6 | -0.7 | -0.1% | 37,260 |
| 2024/05/13 | 914 | 914.8 | 910.6 | 912.3 | -0.8 | -0.1% | 21,190 |
| 2024/05/10 | 912.7 | 916.3 | 912.1 | 913.1 | +1 | +0.1% | 16,420 |
| 2024/05/09 | 915.4 | 915.4 | 911.6 | 912.1 | -2.2 | -0.2% | 149,300 |
| 2024/05/08 | 916.9 | 917.2 | 913.5 | 914.3 | -1.8 | -0.2% | 157,030 |
| 2024/05/07 | 917.9 | 917.9 | 916 | 916.1 | +0.5 | +0.1% | 10,510 |
| 2024/05/02 | 915.3 | 919.9 | 915 | 915.6 | -0.1 | ±0% | 18,630 |
| 2024/05/01 | 919.8 | 920.4 | 914.2 | 915.7 | -2.6 | -0.3% | 11,240 |
| 2024/04/30 | 914.8 | 918.8 | 914.8 | 918.3 | +3.5 | +0.4% | 34,180 |
| 2024/04/26 | 917.7 | 917.7 | 912.1 | 914.8 | -1.3 | -0.1% | 19,530 |
| 2024/04/25 | 917.2 | 917.2 | 915.1 | 916.1 | -0.7 | -0.1% | 19,470 |
| 2024/04/24 | 917.8 | 917.8 | 915 | 916.8 | +1.8 | +0.2% | 3,340 |
| 2024/04/23 | 915 | 917.3 | 914.1 | 915 | -1 | -0.1% | 32,910 |
| 2024/04/22 | 918.3 | 918.3 | 916 | 916 | -5 | -0.5% | 10,460 |
| 2024/04/19 | 919 | 922.4 | 918 | 921 | +2.2 | +0.2% | 58,350 |
| 2024/04/18 | 917.4 | 918.9 | 916.4 | 918.8 | +3.8 | +0.4% | 13,370 |
| 2024/04/17 | 918.9 | 918.9 | 915 | 915 | -3.1 | -0.3% | 2,510 |
| 2024/04/16 | 919.1 | 919.1 | 915.1 | 918.1 | -1 | -0.1% | 25,430 |
| 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 |
301～
350
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
