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 |
|---|---|---|---|---|---|---|---|
| 2023/09/29 | 927.3 | 927.3 | 925 | 925.1 | -1.2 | -0.1% | 14,410 |
| 2023/09/28 | 928.5 | 928.9 | 925.4 | 926.3 | -2.8 | -0.3% | 120,070 |
| 2023/09/27 | 926.4 | 930.9 | 926.4 | 929.1 | +1.5 | +0.2% | 26,510 |
| 2023/09/26 | 927.1 | 927.8 | 927 | 927.6 | -1 | -0.1% | 1,920 |
| 2023/09/25 | 927.5 | 931 | 927.5 | 928.6 | +1.1 | +0.1% | 42,040 |
| 2023/09/22 | 929.2 | 932 | 927 | 927.5 | ±0 | ±0% | 45,240 |
| 2023/09/21 | 927.1 | 928.4 | 927.1 | 927.5 | -1.3 | -0.1% | 18,980 |
| 2023/09/20 | 928.6 | 930.5 | 927.5 | 928.8 | +0.2 | ±0% | 55,050 |
| 2023/09/19 | 930.9 | 930.9 | 928.5 | 928.6 | -4.3 | -0.5% | 21,330 |
| 2023/09/15 | 928.9 | 932.9 | 928.2 | 932.9 | +3.9 | +0.4% | 56,420 |
| 2023/09/14 | 928.2 | 932 | 928.2 | 929 | +1.2 | +0.1% | 62,600 |
| 2023/09/13 | 930.1 | 930.7 | 927 | 927.8 | -0.4 | ±0% | 3,090 |
| 2023/09/12 | 927.1 | 929 | 925 | 928.2 | +0.5 | +0.1% | 3,400 |
| 2023/09/11 | 929.1 | 930.3 | 927.5 | 927.7 | -5.6 | -0.6% | 40,480 |
| 2023/09/08 | 934.6 | 935 | 932.9 | 933.3 | +0.2 | ±0% | 43,050 |
| 2023/09/07 | 932.3 | 933.5 | 932 | 933.1 | +0.8 | +0.1% | 19,120 |
| 2023/09/06 | 934.3 | 934.3 | 931 | 932.3 | -4.2 | -0.4% | 33,840 |
| 2023/09/05 | 935.1 | 936.7 | 934.8 | 936.5 | +0.5 | +0.1% | 150,040 |
| 2023/09/04 | 947 | 947 | 936 | 936 | -2 | -0.2% | 21,900 |
| 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 |
401～
450
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
