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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 957.1 | 959.5 | 957.1 | 958.5 | +0.5 | +0.1% | 6,340 |
| 2023/06/20 | 965 | 973 | 958 | 958 | -6.5 | -0.7% | 10,820 |
| 2023/06/19 | 959.5 | 964.6 | 956.9 | 964.5 | +7.4 | +0.8% | 138,700 |
| 2023/06/16 | 958 | 964.9 | 955 | 957.1 | +0.2 | ±0% | 74,960 |
| 2023/06/15 | 955 | 956.9 | 955 | 956.9 | +1.9 | +0.2% | 108,820 |
| 2023/06/14 | 955.4 | 956.7 | 954.9 | 955 | -0.4 | ±0% | 35,250 |
| 2023/06/13 | 953.1 | 957.2 | 953.1 | 955.4 | +0.4 | ±0% | 55,890 |
| 2023/06/12 | 957.9 | 957.9 | 955 | 955 | -0.2 | ±0% | 60,500 |
| 2023/06/09 | 958.7 | 959 | 954 | 955.2 | +0.2 | ±0% | 22,000 |
| 2023/06/08 | 955.3 | 955.3 | 954.5 | 955 | -0.9 | -0.1% | 10,000 |
| 2023/06/07 | 957 | 957 | 955 | 955.9 | +1.8 | +0.2% | 29,340 |
| 2023/06/06 | 953.5 | 955.2 | 953.4 | 954.1 | +0.7 | +0.1% | 54,440 |
| 2023/06/05 | 956.6 | 956.8 | 953.1 | 953.4 | -1.9 | -0.2% | 66,700 |
| 2023/06/02 | 953.9 | 955.7 | 953.9 | 955.3 | +1.4 | +0.1% | 18,220 |
| 2023/06/01 | 956.3 | 956.3 | 953.1 | 953.9 | -1.2 | -0.1% | 3,540 |
| 2023/05/31 | 957 | 957.8 | 955.1 | 955.1 | +1.7 | +0.2% | 70,710 |
| 2023/05/30 | 954 | 954.5 | 953.1 | 953.4 | +0.2 | ±0% | 5,760 |
| 2023/05/29 | 955.5 | 958 | 953.2 | 953.2 | -2.5 | -0.3% | 1,910 |
| 2023/05/26 | 955.1 | 955.7 | 951.7 | 955.7 | +1.9 | +0.2% | 61,840 |
| 2023/05/25 | 954.4 | 955.4 | 953.4 | 953.8 | -2.3 | -0.2% | 64,300 |
| 2023/05/24 | 956.5 | 956.8 | 955.9 | 956.1 | -0.4 | ±0% | 78,680 |
| 2023/05/23 | 956.3 | 957.7 | 956 | 956.5 | +0.2 | ±0% | 20,620 |
| 2023/05/22 | 960 | 960 | 955.9 | 956.3 | +0.8 | +0.1% | 80,460 |
| 2023/05/19 | 960 | 960 | 955.5 | 955.5 | -0.7 | -0.1% | 39,540 |
| 2023/05/18 | 959 | 959 | 956.2 | 956.2 | -1.3 | -0.1% | 1,880 |
| 2023/05/17 | 955.5 | 957.7 | 955 | 957.5 | +2.3 | +0.2% | 32,490 |
| 2023/05/16 | 954.5 | 955.2 | 954.5 | 955.2 | +1.3 | +0.1% | 930 |
| 2023/05/15 | 957.2 | 958.5 | 953.9 | 953.9 | -1.9 | -0.2% | 23,640 |
| 2023/05/12 | 962.1 | 962.1 | 955.8 | 955.8 | -9.2 | -1% | 32,640 |
| 2023/05/11 | 954.2 | 965 | 954.2 | 965 | +8.2 | +0.9% | 196,720 |
| 2023/05/10 | 954.9 | 957 | 952.7 | 956.8 | +4.2 | +0.4% | 60,030 |
| 2023/05/09 | 955.2 | 955.2 | 952.3 | 952.6 | -0.9 | -0.1% | 38,620 |
| 2023/05/08 | 950.6 | 955 | 949.5 | 953.5 | -0.1 | ±0% | 54,370 |
| 2023/05/02 | 951.1 | 954.3 | 951.1 | 953.6 | -0.9 | -0.1% | 60,740 |
| 2023/05/01 | 954.1 | 959.5 | 954 | 954.5 | +0.5 | +0.1% | 23,350 |
| 2023/04/28 | 948.8 | 954 | 946.8 | 954 | +4.5 | +0.5% | 48,870 |
| 2023/04/27 | 946.4 | 950 | 946.3 | 949.5 | -0.2 | ±0% | 560 |
| 2023/04/26 | 947.7 | 949.9 | 947.6 | 949.7 | +1.6 | +0.2% | 41,530 |
| 2023/04/25 | 947.5 | 948.2 | 946.2 | 948.1 | -0.1 | ±0% | 61,140 |
| 2023/04/24 | 947.9 | 948.2 | 947.1 | 948.2 | +1.4 | +0.1% | 11,430 |
| 2023/04/21 | 948.7 | 948.7 | 946.1 | 946.8 | -0.2 | ±0% | 10,590 |
| 2023/04/20 | 947 | 948.8 | 947 | 947 | -0.2 | ±0% | 41,120 |
| 2023/04/19 | 946.2 | 948.6 | 946.2 | 947.2 | +0.2 | ±0% | 58,880 |
| 2023/04/18 | 948.4 | 948.4 | 946 | 947 | +0.6 | +0.1% | 26,130 |
| 2023/04/17 | 952.2 | 952.2 | 946.4 | 946.4 | -2.6 | -0.3% | 72,020 |
| 2023/04/14 | 952.8 | 952.8 | 949 | 949 | -0.6 | -0.1% | 48,850 |
| 2023/04/13 | 951.4 | 951.4 | 947.8 | 949.6 | +2 | +0.2% | 45,830 |
| 2023/04/12 | 946.3 | 948.4 | 946.3 | 947.6 | -0.3 | ±0% | 48,690 |
| 2023/04/11 | 951.7 | 953 | 947.9 | 947.9 | +0.5 | +0.1% | 295,330 |
| 2023/04/10 | 949.5 | 949.5 | 947.4 | 947.4 | -0.1 | ±0% | 5,780 |
351～
400
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
