870
-2.4 (-0.28%)
株価：2025/06/04 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 |
|---|---|---|---|---|---|---|---|
| 2023/07/31 | 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 |
| 2023/07/19 | 951.6 | 951.6 | 948 | 949.9 | +1 | +0.1% | 64,380 |
| 2023/07/18 | 950.8 | 950.8 | 948.3 | 948.9 | -0.7 | -0.1% | 70,680 |
| 2023/07/14 | 950.7 | 950.7 | 948.1 | 949.6 | +0.2 | ±0% | 60,340 |
| 2023/07/13 | 950 | 951.1 | 949.4 | 949.4 | -0.6 | -0.1% | 124,250 |
| 2023/07/12 | 952.8 | 953.2 | 949.7 | 950 | -1.7 | -0.2% | 10,080 |
| 2023/07/11 | 950.3 | 952.9 | 950.3 | 951.7 | +1.5 | +0.2% | 13,150 |
| 2023/07/10 | 954 | 954 | 950.2 | 950.2 | -3.7 | -0.4% | 36,860 |
| 2023/07/07 | 958.7 | 958.7 | 953.9 | 953.9 | -5 | -0.5% | 97,690 |
| 2023/07/06 | 960.5 | 960.5 | 958.2 | 958.9 | -0.6 | -0.1% | 4,030 |
| 2023/07/05 | 960.2 | 960.2 | 958 | 959.5 | +2.2 | +0.2% | 32,410 |
| 2023/07/04 | 958 | 958 | 956.9 | 957.3 | +0.3 | ±0% | 3,640 |
| 2023/07/03 | 959.9 | 959.9 | 957 | 957 | -1.6 | -0.2% | 4,340 |
| 2023/06/30 | 958.3 | 959 | 958 | 958.6 | -0.8 | -0.1% | 41,460 |
| 2023/06/29 | 962.3 | 962.5 | 958.5 | 959.4 | +1.6 | +0.2% | 38,230 |
| 2023/06/28 | 961.6 | 962.5 | 957.8 | 957.8 | -1.5 | -0.2% | 97,490 |
| 2023/06/27 | 960.5 | 961 | 958.8 | 959.3 | -1.2 | -0.1% | 204,200 |
| 2023/06/26 | 960 | 960.7 | 958.6 | 960.5 | +1.8 | +0.2% | 65,630 |
| 2023/06/23 | 958.8 | 958.8 | 958 | 958.7 | +0.9 | +0.1% | 1,840 |
| 2023/06/22 | 957.6 | 959.8 | 957.6 | 957.8 | -0.7 | -0.1% | 20,060 |
| 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 |
451～
500
件表示中 / 1761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
