野村アセットマネジメント株式会社 ＮＥＸＴ ＦＵＮＤＳ ブルームバーグ米国投資適格社債（１−１０年）インデックス（為替ヘッジあり）連動型上場投信
2554その他/その他/NEXT FUNDS Bloomberg US Intermediate Corporate Index (JPY Hedged) Exchange Traded Fund
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 766.8 | 766.8 | 762.2 | 762.3 | -4.0 | -0.52% | 167,160 |
| 2026-03-12 | 780.0 | 780.0 | 765.4 | 766.3 | -3.8 | -0.49% | 28,240 |
| 2026-03-11 | 770.6 | 770.6 | 769.6 | 770.1 | -0.5 | -0.06% | 2,640 |
| 2026-03-10 | 771.6 | 771.6 | 770.1 | 770.6 | +1.7 | +0.22% | 1,960 |
| 2026-03-09 | 771.0 | 771.0 | 767.2 | 768.9 | -2.3 | -0.30% | 6,080 |
| 2026-03-06 | 773.5 | 773.5 | 770.4 | 771.2 | -1.8 | -0.23% | 15,670 |
| 2026-03-05 | 781.0 | 781.0 | 772.7 | 773.0 | -6.9 | -0.88% | 4,260 |
| 2026-03-04 | 779.4 | 780.8 | 778.3 | 779.9 | -0.8 | -0.10% | 7,690 |
| 2026-03-03 | 785.0 | 785.0 | 779.6 | 780.7 | -2.5 | -0.32% | 14,000 |
| 2026-03-02 | 788.4 | 788.4 | 782.4 | 783.2 | +1.1 | +0.14% | 15,840 |
| 2026-02-27 | 781.0 | 782.6 | 781.0 | 782.1 | +0.1 | +0.01% | 9,990 |
| 2026-02-26 | 782.7 | 782.7 | 781.6 | 782.0 | 0.0 | 0.00% | 14,880 |
| 2026-02-25 | 783.1 | 783.1 | 781.3 | 782.0 | -0.8 | -0.10% | 26,760 |
| 2026-02-24 | 781.9 | 782.8 | 781.2 | 782.8 | +1.2 | +0.15% | 620 |
| 2026-02-20 | 780.8 | 781.7 | 780.2 | 781.6 | +1.3 | +0.17% | 1,450 |
| 2026-02-19 | 782.9 | 782.9 | 780.3 | 780.3 | -1.7 | -0.22% | 2,300 |
| 2026-02-18 | 784.9 | 784.9 | 782.0 | 782.0 | -1.8 | -0.23% | 700 |
| 2026-02-17 | 782.2 | 783.8 | 782.2 | 783.8 | +1.6 | +0.20% | 1,160 |
| 2026-02-16 | 781.4 | 784.8 | 781.4 | 782.2 | +0.8 | +0.10% | 38,610 |
| 2026-02-13 | 780.2 | 781.4 | 780.2 | 781.4 | +1.6 | +0.21% | 4,100 |
| 2026-02-12 | 778.9 | 779.9 | 778.9 | 779.8 | +0.7 | +0.09% | 1,250 |
| 2026-02-10 | 778.6 | 780.0 | 778.6 | 779.1 | +0.3 | +0.04% | 5,860 |
| 2026-02-09 | 779.0 | 779.8 | 778.8 | 778.8 | -0.5 | -0.06% | 8,580 |
| 2026-02-06 | 777.6 | 779.9 | 777.6 | 779.3 | +2.3 | +0.30% | 1,800 |
| 2026-02-05 | 777.9 | 779.1 | 777.0 | 777.0 | 0.0 | 0.00% | 700 |
| 2026-02-04 | 777.0 | 778.5 | 776.0 | 777.0 | -1.5 | -0.19% | 4,410 |
| 2026-02-03 | 779.3 | 779.3 | 778.2 | 778.5 | +0.1 | +0.01% | 1,560 |
| 2026-02-02 | 777.4 | 778.4 | 777.4 | 778.4 | +0.9 | +0.12% | 3,620 |
| 2026-01-30 | 778.3 | 778.3 | 777.5 | 777.5 | -0.8 | -0.10% | 440 |
| 2026-01-29 | 778.3 | 778.5 | 778.3 | 778.3 | -0.3 | -0.04% | 420 |
| 2026-01-28 | 777.4 | 778.6 | 777.4 | 778.6 | +1.2 | +0.15% | 730 |
| 2026-01-27 | 777.2 | 777.4 | 777.2 | 777.4 | +1.0 | +0.13% | 910 |
| 2026-01-26 | 777.6 | 777.8 | 776.4 | 776.4 | -0.8 | -0.10% | 2,100 |
| 2026-01-23 | 777.3 | 777.3 | 776.0 | 777.2 | -0.1 | -0.01% | 1,090 |
| 2026-01-22 | 777.0 | 777.9 | 777.0 | 777.3 | +2.1 | +0.27% | 1,010 |
| 2026-01-21 | 776.0 | 776.0 | 774.6 | 775.2 | -0.9 | -0.12% | 2,190 |
| 2026-01-20 | 777.2 | 777.2 | 776.1 | 776.1 | -0.9 | -0.12% | 2,180 |
| 2026-01-19 | 780.4 | 780.8 | 776.9 | 777.0 | -1.4 | -0.18% | 13,810 |
| 2026-01-16 | 778.4 | 778.4 | 777.2 | 778.4 | -0.6 | -0.08% | 2,960 |
| 2026-01-15 | 778.6 | 779.0 | 778.4 | 779.0 | +0.4 | +0.05% | 2,230 |
| 2026-01-14 | 778.4 | 778.6 | 777.2 | 778.6 | +0.8 | +0.10% | 2,910 |
| 2026-01-13 | 778.2 | 778.2 | 776.5 | 777.8 | -0.4 | -0.05% | 21,790 |
| 2026-01-09 | 777.9 | 778.3 | 777.7 | 778.2 | -0.1 | -0.01% | 640 |
| 2026-01-08 | 779.4 | 779.4 | 778.2 | 778.3 | -0.5 | -0.06% | 2,550 |
| 2026-01-07 | 778.9 | 779.7 | 778.8 | 778.8 | -0.1 | -0.01% | 820 |
| 2026-01-06 | 778.8 | 778.9 | 777.9 | 778.9 | +0.1 | +0.01% | 3,670 |
| 2026-01-05 | 777.1 | 778.8 | 777.0 | 778.8 | +0.3 | +0.04% | 37,130 |
| 2025-12-30 | 779.4 | 779.4 | 777.1 | 778.5 | -0.5 | -0.06% | 320 |
| 2025-12-29 | 777.0 | 779.0 | 777.0 | 779.0 | +1.0 | +0.13% | 6,100 |
| 2025-12-26 | 778.1 | 778.1 | 777.0 | 778.0 | 0.0 | 0.00% | 2,140 |
| 2025-12-25 | 778.0 | 778.0 | 776.9 | 778.0 | +1.3 | +0.17% | 850 |
| 2025-12-24 | 777.0 | 777.0 | 776.7 | 776.7 | -0.1 | -0.01% | 3,610 |
| 2025-12-23 | 777.0 | 778.0 | 776.7 | 776.8 | -0.5 | -0.06% | 10,630 |
| 2025-12-22 | 778.4 | 778.4 | 777.3 | 777.3 | -1.1 | -0.14% | 1,170 |
| 2025-12-19 | 777.4 | 778.5 | 777.4 | 778.4 | +1.7 | +0.22% | 7,940 |
| 2025-12-18 | 777.0 | 778.0 | 776.7 | 776.7 | -0.2 | -0.03% | 4,520 |
| 2025-12-17 | 775.9 | 777.6 | 775.9 | 776.9 | +1.0 | +0.13% | 1,190 |
| 2025-12-16 | 778.5 | 778.5 | 775.7 | 775.9 | -0.9 | -0.12% | 2,650 |
| 2025-12-15 | 778.5 | 778.5 | 775.3 | 776.8 | -0.8 | -0.10% | 5,020 |
| 2025-12-12 | 778.9 | 778.9 | 777.6 | 777.6 | -0.4 | -0.05% | 2,530 |
| 2025-12-11 | 777.8 | 778.8 | 777.8 | 778.0 | +1.7 | +0.22% | 1,680 |
| 2025-12-10 | 775.9 | 776.4 | 775.2 | 776.3 | -0.6 | -0.08% | 1,990 |
| 2025-12-09 | 777.1 | 777.4 | 775.9 | 776.9 | -2.2 | -0.28% | 11,360 |
| 2025-12-08 | 780.0 | 780.0 | 777.0 | 779.1 | -0.9 | -0.12% | 7,150 |
| 2025-12-05 | 780.0 | 780.8 | 779.9 | 780.0 | -1.0 | -0.13% | 3,530 |
| 2025-12-04 | 779.9 | 781.0 | 779.0 | 781.0 | -6.0 | -0.76% | 4,160 |
| 2025-12-03 | 787.0 | 787.2 | 786.5 | 787.0 | -0.2 | -0.03% | 2,100 |
| 2025-12-02 | 788.6 | 788.6 | 785.1 | 787.2 | -0.8 | -0.10% | 4,750 |
| 2025-12-01 | 785.8 | 788.6 | 785.8 | 788.0 | -6.0 | -0.76% | 3,860 |
| 2025-11-28 | 791.5 | 794.0 | 783.1 | 794.0 | +4.6 | +0.58% | 6,040 |
| 2025-11-27 | 787.7 | 789.7 | 786.9 | 789.4 | +1.7 | +0.22% | 10,890 |
| 2025-11-26 | 787.0 | 787.9 | 787.0 | 787.7 | +1.4 | +0.18% | 470 |
| 2025-11-25 | 782.4 | 786.9 | 782.4 | 786.3 | +3.9 | +0.50% | 1,790 |
| 2025-11-21 | 784.5 | 784.5 | 782.4 | 782.4 | -1.2 | -0.15% | 1,580 |
| 2025-11-20 | 784.6 | 784.6 | 783.5 | 783.6 | +0.6 | +0.08% | 760 |
| 2025-11-19 | 783.9 | 784.0 | 782.9 | 783.0 | -0.2 | -0.03% | 3,250 |
| 2025-11-18 | 784.0 | 784.0 | 783.0 | 783.2 | -0.2 | -0.03% | 660 |
| 2025-11-17 | 783.5 | 783.5 | 782.4 | 783.4 | +0.3 | +0.04% | 1,500 |
| 2025-11-14 | 786.5 | 786.5 | 782.9 | 783.1 | -2.1 | -0.27% | 1,400 |
| 2025-11-13 | 786.0 | 786.1 | 785.0 | 785.2 | -0.3 | -0.04% | 1,130 |
| 2025-11-12 | 786.4 | 786.4 | 784.6 | 785.5 | +1.2 | +0.15% | 780 |
| 2025-11-11 | 784.3 | 784.3 | 784.3 | 784.3 | +0.6 | +0.08% | 60 |
| 2025-11-10 | 782.9 | 783.7 | 782.8 | 783.7 | -1.1 | -0.14% | 4,400 |
| 2025-11-07 | 783.1 | 784.8 | 783.1 | 784.8 | +0.9 | +0.11% | 1,300 |
| 2025-11-06 | 786.0 | 786.0 | 782.9 | 783.9 | 0.0 | 0.00% | 3,130 |
| 2025-11-05 | 789.4 | 789.4 | 783.8 | 783.9 | +0.1 | +0.01% | 1,740 |
| 2025-11-04 | 782.8 | 784.1 | 782.8 | 783.8 | -2.0 | -0.25% | 28,560 |
| 2025-10-31 | 784.6 | 785.8 | 784.6 | 785.8 | +0.1 | +0.01% | 1,360 |
| 2025-10-30 | 786.0 | 787.0 | 785.6 | 785.7 | -3.0 | -0.38% | 13,980 |
| 2025-10-29 | 788.0 | 789.2 | 788.0 | 788.7 | -0.7 | -0.09% | 890 |
| 2025-10-28 | 788.6 | 789.4 | 788.6 | 789.4 | +1.4 | +0.18% | 2,110 |
| 2025-10-27 | 789.4 | 789.4 | 785.0 | 788.0 | -1.1 | -0.14% | 44,420 |
| 2025-10-23 | 789.1 | 789.7 | 789.1 | 789.1 | 0.0 | 0.00% | 1,580 |
| 2025-10-22 | 789.6 | 791.8 | 789.1 | 789.1 | +0.1 | +0.01% | 8,850 |
| 2025-10-21 | 789.4 | 789.5 | 789.0 | 789.0 | +3.0 | +0.38% | 610 |
| 2025-10-20 | 788.6 | 789.6 | 786.0 | 786.0 | -4.0 | -0.51% | 5,160 |
| 2025-10-17 | 790.2 | 790.4 | 789.1 | 790.0 | +2.4 | +0.30% | 3,270 |
| 2025-10-16 | 787.4 | 788.6 | 787.4 | 787.6 | -0.4 | -0.05% | 1,770 |
| 2025-10-15 | 788.0 | 788.6 | 787.8 | 788.0 | +0.5 | +0.06% | 340 |
| 2025-10-14 | 785.2 | 787.9 | 785.2 | 787.5 | +2.3 | +0.29% | 780 |
| 2025-10-10 | 789.7 | 789.7 | 785.1 | 785.2 | -2.4 | -0.30% | 7,470 |
| 2025-10-09 | 787.1 | 787.6 | 784.8 | 787.6 | +0.5 | +0.06% | 2,350 |
| 2025-10-08 | 788.7 | 788.7 | 784.7 | 787.1 | +2.7 | +0.34% | 1,020 |
| 2025-10-07 | 786.6 | 786.6 | 784.1 | 784.4 | -2.3 | -0.29% | 10,380 |
| 2025-10-06 | 786.0 | 787.0 | 784.6 | 786.7 | -0.3 | -0.04% | 1,620 |
| 2025-10-03 | 788.6 | 788.6 | 785.5 | 787.0 | -1.1 | -0.14% | 3,390 |
| 2025-10-02 | 788.4 | 788.4 | 788.0 | 788.1 | +2.8 | +0.36% | 520 |
| 2025-10-01 | 786.1 | 786.1 | 785.3 | 785.3 | +0.3 | +0.04% | 490 |
| 2025-09-30 | 784.5 | 786.0 | 783.8 | 785.0 | -0.5 | -0.06% | 1,360 |
| 2025-09-29 | 790.9 | 790.9 | 785.0 | 785.5 | +0.9 | +0.11% | 590 |
| 2025-09-26 | 787.0 | 787.0 | 784.6 | 784.6 | -1.5 | -0.19% | 2,720 |
| 2025-09-25 | 790.1 | 790.1 | 786.1 | 786.1 | -1.7 | -0.22% | 1,940 |
| 2025-09-24 | 790.1 | 790.1 | 787.7 | 787.8 | +0.6 | +0.08% | 1,580 |
| 2025-09-22 | 790.1 | 790.1 | 787.1 | 787.2 | +0.1 | +0.01% | 1,450 |
| 2025-09-19 | 788.4 | 788.5 | 787.0 | 787.1 | -1.4 | -0.18% | 3,100 |
| 2025-09-18 | 788.9 | 788.9 | 786.2 | 788.5 | -1.3 | -0.16% | 440 |
| 2025-09-17 | 790.5 | 790.5 | 789.8 | 789.8 | +1.8 | +0.23% | 870 |
| 2025-09-16 | 790.2 | 790.2 | 787.1 | 788.0 | 0.0 | 0.00% | 2,140 |
| 2025-09-12 | 788.5 | 788.5 | 786.5 | 788.0 | 0.0 | 0.00% | 2,750 |
| 2025-09-11 | 793.0 | 793.9 | 788.0 | 788.0 | — | — | 50 |
直近120営業日分を表示