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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 979.6 | 982.1 | 979.6 | 982 | +1.2 | +0.1% | 1,860 |
| 2022/03/04 | 980.2 | 981.9 | 979.1 | 980.8 | -1.1 | -0.1% | 129,210 |
| 2022/03/03 | 980.1 | 982.6 | 980.1 | 981.9 | -1.2 | -0.1% | 23,730 |
| 2022/03/02 | 980.5 | 984.2 | 980.5 | 983.1 | +2 | +0.2% | 14,120 |
| 2022/03/01 | 982.2 | 982.2 | 979.1 | 981.1 | +0.5 | +0.1% | 12,410 |
| 2022/02/28 | 981 | 981 | 975.8 | 980.6 | +1.8 | +0.2% | 483,430 |
| 2022/02/25 | 982.1 | 982.1 | 978.1 | 978.8 | -1.7 | -0.2% | 1,130 |
| 2022/02/24 | 980 | 980.5 | 978.4 | 980.5 | +0.4 | ±0% | 161,240 |
| 2022/02/22 | 978.9 | 980.4 | 978.9 | 980.1 | +2.2 | +0.2% | 6,630 |
| 2022/02/21 | 975.6 | 978.7 | 975.6 | 977.9 | +3.1 | +0.3% | 7,430 |
| 2022/02/18 | 975.4 | 975.6 | 974.4 | 974.8 | -0.6 | -0.1% | 262,350 |
| 2022/02/17 | 976.4 | 976.7 | 975 | 975.4 | -1.4 | -0.1% | 142,730 |
| 2022/02/16 | 977.1 | 977.5 | 976.8 | 976.8 | -1.9 | -0.2% | 68,450 |
| 2022/02/15 | 978.6 | 978.7 | 977.7 | 978.7 | -0.1 | ±0% | 89,030 |
| 2022/02/14 | 982.4 | 982.4 | 978.1 | 978.8 | -1.4 | -0.1% | 54,050 |
| 2022/02/10 | 981 | 981.1 | 979.9 | 980.2 | -1.2 | -0.1% | 350,560 |
| 2022/02/09 | 979.2 | 981.4 | 979.1 | 981.4 | +0.7 | +0.1% | 16,300 |
| 2022/02/08 | 982.1 | 982.1 | 980 | 980.7 | -1.6 | -0.2% | 161,930 |
| 2022/02/07 | 983.6 | 983.6 | 981.8 | 982.3 | -1 | -0.1% | 78,000 |
| 2022/02/04 | 984 | 985.3 | 983.2 | 983.3 | -1.4 | -0.1% | 14,440 |
| 2022/02/03 | 986.3 | 986.3 | 984.7 | 984.7 | -0.3 | ±0% | 148,600 |
| 2022/02/02 | 983.4 | 985.3 | 983.4 | 985 | +0.3 | ±0% | 20,510 |
| 2022/02/01 | 986.7 | 986.7 | 983.9 | 984.7 | -1.5 | -0.2% | 60,720 |
| 2022/01/31 | 987 | 987.1 | 985 | 986.2 | -1.4 | -0.1% | 456,090 |
| 2022/01/28 | 988.9 | 988.9 | 987.5 | 987.6 | -0.9 | -0.1% | 6,160 |
| 2022/01/27 | 989.5 | 989.5 | 987.8 | 988.5 | -1.9 | -0.2% | 6,400 |
| 2022/01/26 | 990.1 | 990.4 | 989.1 | 990.4 | +0.3 | ±0% | 40,020 |
| 2022/01/25 | 989.1 | 990.1 | 989.1 | 990.1 | +0.3 | ±0% | 118,490 |
| 2022/01/24 | 989 | 990.2 | 988.7 | 989.8 | +0.8 | +0.1% | 57,550 |
| 2022/01/21 | 989.9 | 990.8 | 989 | 989 | -0.5 | -0.1% | 36,280 |
| 2022/01/20 | 987.7 | 989.9 | 987.7 | 989.5 | -0.4 | ±0% | 512,340 |
| 2022/01/19 | 989.5 | 989.9 | 989.1 | 989.9 | +1.6 | +0.2% | 46,620 |
| 2022/01/18 | 987.1 | 989.4 | 987.1 | 988.3 | +0.1 | ±0% | 298,730 |
| 2022/01/17 | 988.5 | 988.5 | 988 | 988.2 | -1.2 | -0.1% | 5,730 |
| 2022/01/14 | 990.4 | 990.4 | 987.6 | 989.4 | -1.7 | -0.2% | 7,250 |
| 2022/01/13 | 991.4 | 991.4 | 989 | 991.1 | +0.7 | +0.1% | 175,450 |
| 2022/01/12 | 988 | 990.4 | 988 | 990.4 | +2 | +0.2% | 445,870 |
| 2022/01/11 | 991.7 | 991.7 | 988.1 | 988.4 | -2 | -0.2% | 573,450 |
| 2022/01/07 | 991.4 | 991.4 | 990.1 | 990.4 | -0.6 | -0.1% | 301,490 |
| 2022/01/06 | 992.3 | 992.3 | 991 | 991 | -1.3 | -0.1% | 488,190 |
| 2022/01/05 | 992.8 | 992.8 | 992.3 | 992.3 | +0.4 | ±0% | 2,580 |
| 2022/01/04 | 992.8 | 992.8 | 991.5 | 991.9 | -1.3 | -0.1% | 156,680 |
| 2021/12/30 | 994.4 | 994.8 | 992.1 | 993.2 | +0.2 | ±0% | 497,020 |
| 2021/12/29 | 994.1 | 994.1 | 993 | 993 | -1.1 | -0.1% | 5,570 |
| 2021/12/28 | 994.4 | 994.4 | 992.7 | 994.1 | -0.3 | ±0% | 11,030 |
| 2021/12/27 | 996 | 996 | 994 | 994.4 | +1 | +0.1% | 9,410 |
| 2021/12/24 | 994.2 | 994.2 | 993.3 | 993.4 | -0.6 | -0.1% | 1,070 |
| 2021/12/23 | 995.4 | 995.4 | 994 | 994 | +0.7 | +0.1% | 18,260 |
| 2021/12/22 | 995.3 | 995.3 | 993.3 | 993.3 | -2 | -0.2% | 2,000 |
| 2021/12/21 | 994.7 | 995.9 | 994.7 | 995.3 | -0.7 | -0.1% | 666,130 |
851～
900
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
