860.2
-2 (-0.23%)
株価：2025/08/25 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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 972 | 972 | 971.2 | 971.3 | -1 | -0.1% | 40,670 |
| 2022/05/20 | 971 | 972.3 | 970 | 972.3 | +2.3 | +0.2% | 26,180 |
| 2022/05/19 | 968.8 | 970.9 | 968.8 | 970 | ±0 | ±0% | 2,160 |
| 2022/05/18 | 968.3 | 970.5 | 968.3 | 970 | -1 | -0.1% | 27,750 |
| 2022/05/17 | 971.5 | 971.5 | 970 | 971 | +0.1 | ±0% | 1,300 |
| 2022/05/16 | 971.5 | 971.6 | 970.5 | 970.9 | -0.5 | -0.1% | 1,660 |
| 2022/05/13 | 969.7 | 971.8 | 969.7 | 971.4 | +1.1 | +0.1% | 36,830 |
| 2022/05/12 | 969 | 970.9 | 969 | 970.3 | +0.7 | +0.1% | 6,040 |
| 2022/05/11 | 967.5 | 970.5 | 967.5 | 969.6 | +0.6 | +0.1% | 107,100 |
| 2022/05/10 | 968 | 970.5 | 968 | 969 | +0.2 | ±0% | 3,700 |
| 2022/05/09 | 970.2 | 970.2 | 968.8 | 968.8 | -1.7 | -0.2% | 6,780 |
| 2022/05/06 | 972.1 | 972.1 | 970.5 | 970.5 | ±0 | ±0% | 52,150 |
| 2022/05/02 | 973.4 | 973.4 | 970.3 | 970.5 | -2.4 | -0.2% | 4,720 |
| 2022/04/28 | 972.9 | 974.2 | 971 | 972.9 | +1.4 | +0.1% | 50,710 |
| 2022/04/27 | 972.8 | 972.8 | 970.2 | 971.5 | -0.1 | ±0% | 6,320 |
| 2022/04/26 | 972.4 | 972.4 | 970 | 971.6 | +0.8 | +0.1% | 26,790 |
| 2022/04/25 | 971.9 | 971.9 | 968.8 | 970.8 | +0.8 | +0.1% | 87,570 |
| 2022/04/22 | 970.9 | 971 | 970 | 970 | -1.7 | -0.2% | 12,620 |
| 2022/04/21 | 970 | 972.4 | 970 | 971.7 | +1.6 | +0.2% | 131,660 |
| 2022/04/20 | 972.3 | 972.3 | 970 | 970.1 | -2.9 | -0.3% | 423,410 |
| 2022/04/19 | 974.7 | 974.7 | 972.5 | 973 | -0.3 | ±0% | 71,160 |
| 2022/04/18 | 974.5 | 974.5 | 972.2 | 973.3 | -0.5 | -0.1% | 1,530 |
| 2022/04/15 | 971.1 | 973.8 | 971.1 | 973.8 | +1 | +0.1% | 66,190 |
| 2022/04/14 | 974.4 | 974.4 | 972.1 | 972.8 | +1.4 | +0.1% | 1,560 |
| 2022/04/13 | 975 | 975 | 971.4 | 971.4 | +0.1 | ±0% | 62,190 |
| 2022/04/12 | 973.5 | 973.5 | 970.7 | 971.3 | -0.7 | -0.1% | 880 |
| 2022/04/11 | 973.6 | 973.6 | 971.7 | 972 | +0.4 | ±0% | 1,580 |
| 2022/04/08 | 972.4 | 972.4 | 970.6 | 971.6 | +0.5 | +0.1% | 3,340 |
| 2022/04/07 | 970.3 | 971.8 | 970.3 | 971.1 | +1.1 | +0.1% | 4,680 |
| 2022/04/06 | 974.5 | 974.5 | 970 | 970 | -4.6 | -0.5% | 31,010 |
| 2022/04/05 | 974.3 | 975.9 | 974.3 | 974.6 | -0.7 | -0.1% | 321,370 |
| 2022/04/04 | 974.8 | 975.4 | 974.4 | 975.3 | +0.3 | ±0% | 3,230 |
| 2022/04/01 | 976.2 | 978 | 975 | 975 | +0.6 | +0.1% | 22,980 |
| 2022/03/31 | 971.9 | 975 | 970.9 | 974.4 | +2.3 | +0.2% | 1,203,770 |
| 2022/03/30 | 969.4 | 973.3 | 969.4 | 972.1 | +3.6 | +0.4% | 183,220 |
| 2022/03/29 | 969.9 | 969.9 | 968 | 968.5 | -0.8 | -0.1% | 39,830 |
| 2022/03/28 | 971.7 | 971.7 | 969.3 | 969.3 | -3.3 | -0.3% | 10,490 |
| 2022/03/25 | 973 | 973.1 | 972 | 972.6 | -1 | -0.1% | 6,640 |
| 2022/03/24 | 974.4 | 974.4 | 973.3 | 973.6 | ±0 | ±0% | 15,210 |
| 2022/03/23 | 974 | 974.5 | 973.6 | 973.6 | -0.9 | -0.1% | 9,110 |
| 2022/03/22 | 973.6 | 975.3 | 973.6 | 974.5 | -1.5 | -0.2% | 406,410 |
| 2022/03/18 | 976.9 | 977 | 976 | 976 | -0.9 | -0.1% | 7,050 |
| 2022/03/17 | 976.2 | 976.9 | 975.2 | 976.9 | +0.8 | +0.1% | 4,150 |
| 2022/03/16 | 975.3 | 976.6 | 975.3 | 976.1 | -0.1 | ±0% | 39,090 |
| 2022/03/15 | 975.9 | 977.3 | 975.1 | 976.2 | -1.5 | -0.2% | 319,920 |
| 2022/03/14 | 975.6 | 977.7 | 975.6 | 977.7 | +0.1 | ±0% | 189,070 |
| 2022/03/11 | 975.6 | 978.1 | 975.6 | 977.6 | -0.7 | -0.1% | 11,920 |
| 2022/03/10 | 977.5 | 979.1 | 977.5 | 978.3 | -0.6 | -0.1% | 30,220 |
| 2022/03/09 | 979.2 | 979.2 | 976.8 | 978.9 | -1.1 | -0.1% | 380,970 |
| 2022/03/08 | 981.8 | 981.8 | 979.3 | 980 | -2 | -0.2% | 12,690 |
801～
850
件表示中 / 1817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
