865.3
-0.8 (-0.09%)
株価：2025/05/23 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 934 | 934 | 929.1 | 931.6 | -1.2 | -0.1% | 64,640 |
| 2024/02/28 | 931.5 | 933.2 | 931.3 | 932.8 | -0.4 | ±0% | 720 |
| 2024/02/27 | 933.1 | 934.4 | 931.2 | 933.2 | +1.1 | +0.1% | 68,010 |
| 2024/02/26 | 928.5 | 933.4 | 928.5 | 932.1 | +2.9 | +0.3% | 84,050 |
| 2024/02/22 | 933 | 933 | 928.9 | 929.2 | -1.7 | -0.2% | 45,000 |
| 2024/02/21 | 929.9 | 933 | 928.1 | 930.9 | +3.5 | +0.4% | 117,710 |
| 2024/02/20 | 929.8 | 929.8 | 927.4 | 927.4 | -2 | -0.2% | 10,460 |
| 2024/02/19 | 928.2 | 929.9 | 927.2 | 929.4 | +0.8 | +0.1% | 82,690 |
| 2024/02/16 | 929.1 | 932.5 | 927 | 928.6 | -0.2 | ±0% | 79,800 |
| 2024/02/15 | 929.6 | 930.8 | 927 | 928.8 | +1.4 | +0.2% | 161,300 |
| 2024/02/14 | 927.9 | 927.9 | 924.7 | 927.4 | -1.9 | -0.2% | 7,340 |
| 2024/02/13 | 930.8 | 932.9 | 928 | 929.3 | -0.3 | ±0% | 84,430 |
| 2024/02/09 | 932.5 | 933 | 928.4 | 929.6 | -2.1 | -0.2% | 62,700 |
| 2024/02/08 | 932.4 | 932.5 | 928 | 931.7 | +2.7 | +0.3% | 39,080 |
| 2024/02/07 | 929 | 933 | 928.1 | 929 | -1.4 | -0.2% | 7,630 |
| 2024/02/06 | 929.9 | 933.9 | 928 | 930.4 | +0.1 | ±0% | 318,900 |
| 2024/02/05 | 931.3 | 932.8 | 926.5 | 930.3 | -2.5 | -0.3% | 299,230 |
| 2024/02/02 | 932.4 | 933 | 928.5 | 932.8 | +2 | +0.2% | 218,150 |
| 2024/02/01 | 929 | 931.3 | 927.7 | 930.8 | +1.7 | +0.2% | 249,480 |
| 2024/01/31 | 926.3 | 929.2 | 925.1 | 929.1 | -0.2 | ±0% | 58,780 |
| 2024/01/30 | 926.5 | 929.5 | 925.7 | 929.3 | +0.9 | +0.1% | 53,340 |
| 2024/01/29 | 928 | 930 | 927.4 | 928.4 | -0.7 | -0.1% | 40,310 |
| 2024/01/26 | 929 | 929.2 | 925.9 | 929.1 | +1.4 | +0.2% | 47,190 |
| 2024/01/25 | 927.8 | 928.9 | 924.7 | 927.7 | -0.9 | -0.1% | 44,490 |
| 2024/01/24 | 930 | 930 | 926 | 928.6 | -6.2 | -0.7% | 55,510 |
| 2024/01/23 | 937.9 | 937.9 | 933 | 934.8 | +1.8 | +0.2% | 40,070 |
| 2024/01/22 | 933.9 | 933.9 | 931.1 | 933 | -1.1 | -0.1% | 11,720 |
| 2024/01/19 | 937.4 | 938.8 | 932.1 | 934.1 | -1.8 | -0.2% | 9,060 |
| 2024/01/18 | 938.4 | 938.8 | 935.2 | 935.9 | -0.1 | ±0% | 1,490 |
| 2024/01/17 | 937.5 | 937.7 | 935.8 | 936 | -4.3 | -0.5% | 34,990 |
| 2024/01/16 | 938.7 | 941.9 | 938.6 | 940.3 | +1.6 | +0.2% | 21,990 |
| 2024/01/15 | 941.7 | 942.5 | 938.7 | 938.7 | -0.9 | -0.1% | 38,830 |
| 2024/01/12 | 941.3 | 941.3 | 937.1 | 939.6 | +0.1 | ±0% | 7,690 |
| 2024/01/11 | 934.9 | 939.9 | 934.9 | 939.5 | +3.5 | +0.4% | 162,930 |
| 2024/01/10 | 935.5 | 938.5 | 935.5 | 936 | -2.4 | -0.3% | 67,730 |
| 2024/01/09 | 932.7 | 938.4 | 932.7 | 938.4 | +5 | +0.5% | 84,440 |
| 2024/01/05 | 936 | 937 | 932 | 933.4 | -2.5 | -0.3% | 415,660 |
| 2024/01/04 | 933 | 936.1 | 933 | 935.9 | +2.9 | +0.3% | 231,450 |
| 2023/12/29 | 934.7 | 935 | 932 | 933 | -2.6 | -0.3% | 13,450 |
| 2023/12/28 | 938.2 | 938.2 | 934.9 | 935.6 | +1.5 | +0.2% | 4,720 |
| 2023/12/27 | 935.8 | 936 | 933.8 | 934.1 | +1.2 | +0.1% | 9,890 |
| 2023/12/26 | 935.4 | 935.4 | 932.8 | 932.9 | -4.1 | -0.4% | 13,340 |
| 2023/12/25 | 938 | 938.5 | 935.4 | 937 | +2.6 | +0.3% | 13,060 |
| 2023/12/22 | 935.2 | 937 | 934.3 | 934.4 | -6.2 | -0.7% | 136,210 |
| 2023/12/21 | 938.6 | 941 | 938.2 | 940.6 | +2 | +0.2% | 3,280 |
| 2023/12/20 | 934.3 | 939 | 934.3 | 938.6 | +6.8 | +0.7% | 7,640 |
| 2023/12/19 | 932 | 934 | 931.1 | 931.8 | -0.5 | -0.1% | 5,240 |
| 2023/12/18 | 930.6 | 933 | 928.3 | 932.3 | +5 | +0.5% | 84,500 |
| 2023/12/15 | 928 | 929.9 | 926.1 | 927.3 | -4.2 | -0.5% | 118,760 |
| 2023/12/14 | 932.2 | 934.5 | 929.6 | 931.5 | +2.8 | +0.3% | 15,790 |
301～
350
件表示中 / 1753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
