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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 861 | 862.3 | 860.4 | 862.2 | +1.2 | +0.1% | 8,830 |
| 2025/08/21 | 861.3 | 862.5 | 860.7 | 861 | -3.4 | -0.4% | 14,120 |
| 2025/08/20 | 863.4 | 864.4 | 862 | 864.4 | +0.8 | +0.1% | 111,400 |
| 2025/08/19 | 863.3 | 864.7 | 862.7 | 863.6 | -1.2 | -0.1% | 20,370 |
| 2025/08/18 | 861.8 | 864.9 | 861.8 | 864.8 | +2.5 | +0.3% | 47,940 |
| 2025/08/15 | 866 | 866.7 | 862.3 | 862.3 | -4.8 | -0.6% | 24,100 |
| 2025/08/14 | 867.3 | 868.5 | 865 | 867.1 | +0.6 | +0.1% | 61,020 |
| 2025/08/13 | 868.8 | 869.3 | 865.2 | 866.5 | -1.6 | -0.2% | 10,510 |
| 2025/08/12 | 866.6 | 869 | 866.5 | 868.1 | +0.8 | +0.1% | 207,660 |
| 2025/08/08 | 867.6 | 868.6 | 866.9 | 867.3 | -1.8 | -0.2% | 30,430 |
| 2025/08/07 | 869.8 | 869.9 | 868.5 | 869.1 | +0.1 | ±0% | 10,080 |
| 2025/08/06 | 869.4 | 870 | 868 | 869 | +1.1 | +0.1% | 21,160 |
| 2025/08/05 | 868.7 | 869.5 | 867.4 | 867.9 | -1.4 | -0.2% | 126,600 |
| 2025/08/04 | 871.4 | 871.4 | 866.8 | 869.3 | +0.5 | +0.1% | 123,950 |
| 2025/08/01 | 866.3 | 868.8 | 865.4 | 868.8 | +2.4 | +0.3% | 189,890 |
| 2025/07/31 | 865.3 | 866.4 | 863.6 | 866.4 | -0.6 | -0.1% | 300,700 |
| 2025/07/30 | 866.3 | 867.9 | 866.1 | 867 | -0.8 | -0.1% | 45,470 |
| 2025/07/29 | 866.1 | 867.8 | 864.5 | 867.8 | +0.1 | ±0% | 22,580 |
| 2025/07/28 | 863.8 | 867.7 | 863.8 | 867.7 | +3.5 | +0.4% | 17,080 |
| 2025/07/25 | 863.4 | 865 | 862 | 864.2 | +1.5 | +0.2% | 155,320 |
| 2025/07/24 | 864.5 | 864.5 | 861.8 | 862.7 | -2.3 | -0.3% | 5,090 |
| 2025/07/23 | 863.2 | 865 | 860.6 | 865 | -2.1 | -0.2% | 186,210 |
| 2025/07/22 | 868 | 868.8 | 866 | 867.1 | +0.2 | ±0% | 40,900 |
| 2025/07/18 | 864.7 | 867.5 | 864.7 | 866.9 | +3.5 | +0.4% | 65,740 |
| 2025/07/17 | 863.3 | 864.9 | 863.2 | 863.4 | -2.6 | -0.3% | 53,570 |
| 2025/07/16 | 861.7 | 866 | 860.7 | 866 | +2.6 | +0.3% | 218,820 |
| 2025/07/15 | 864.5 | 864.5 | 861.3 | 863.4 | -2.6 | -0.3% | 147,010 |
| 2025/07/14 | 867.3 | 867.3 | 865.1 | 866 | -1.5 | -0.2% | 139,000 |
| 2025/07/11 | 867.9 | 868.1 | 866.9 | 867.5 | +2.3 | +0.3% | 39,820 |
| 2025/07/10 | 867.1 | 869.3 | 865.2 | 865.2 | -1.9 | -0.2% | 173,390 |
| 2025/07/09 | 868.8 | 868.8 | 867.1 | 867.1 | -22.3 | -2.5% | 14,530 |
| 2025/07/08 | 872.1 | 890.1 | 869.6 | 889.4 | +15.2 | +1.7% | 218,710 |
| 2025/07/07 | 873 | 874.2 | 872.7 | 874.2 | -3.3 | -0.4% | 50,750 |
| 2025/07/04 | 876.4 | 877.5 | 872.6 | 877.5 | +4.3 | +0.5% | 150,580 |
| 2025/07/03 | 875.9 | 876.8 | 873.2 | 873.2 | -2 | -0.2% | 32,520 |
| 2025/07/02 | 875.9 | 877 | 874 | 875.2 | ±0 | ±0% | 1,820 |
| 2025/07/01 | 873.6 | 875.5 | 872.3 | 875.2 | -1.7 | -0.2% | 6,650 |
| 2025/06/30 | 874.1 | 876.9 | 873.6 | 876.9 | +4 | +0.5% | 5,830 |
| 2025/06/27 | 877.8 | 877.8 | 872.9 | 872.9 | -2.1 | -0.2% | 56,820 |
| 2025/06/26 | 877.7 | 877.7 | 875 | 875 | -3.8 | -0.4% | 97,850 |
| 2025/06/25 | 875.5 | 878.8 | 875 | 878.8 | +6.3 | +0.7% | 39,320 |
| 2025/06/24 | 878.3 | 878.3 | 871.8 | 872.5 | -3.6 | -0.4% | 42,170 |
| 2025/06/23 | 876.3 | 876.5 | 873.3 | 876.1 | +2.6 | +0.3% | 3,680 |
| 2025/06/20 | 873.8 | 875.9 | 872.3 | 873.5 | +1.8 | +0.2% | 27,190 |
| 2025/06/19 | 871 | 875.6 | 871 | 871.7 | +1.2 | +0.1% | 26,730 |
| 2025/06/18 | 871.6 | 872.8 | 870.5 | 870.5 | +0.9 | +0.1% | 5,220 |
| 2025/06/17 | 874.9 | 874.9 | 869.6 | 869.6 | -2.5 | -0.3% | 5,320 |
| 2025/06/16 | 873.6 | 874.5 | 872.1 | 872.1 | -1.5 | -0.2% | 6,250 |
| 2025/06/13 | 873.4 | 876.8 | 873.4 | 873.6 | +1.6 | +0.2% | 30,750 |
| 2025/06/12 | 871.9 | 874.8 | 871.9 | 872 | ±0 | ±0% | 8,560 |
1～
50
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
