日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

(NEXT FUNDS)国内債券・NOMURA-BPI総合(2510)の株価時系列情報

(NEXT FUNDS)国内債券・NOMURA-BPI総合(2510)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/25 814 816 814 816 15,360
2026/06/24 813 814 812 813 98,080
2026/06/23 813 813 812 813 5,470
2026/06/22 811 812 811 812 5,840
2026/06/19 813 817 813 814 51,890
2026/06/18 814 816 814 816 326,310
2026/06/17 816 817 815 817 5,760
2026/06/16 816 817 814 815 14,810
2026/06/15 817 819 816 819 3,980
2026/06/12 815 815 813 815 464,990
2026/06/11 811 813 811 812 86,300
2026/06/10 811 812 810 810 137,370
2026/06/09 808 812 808 812 9,090
2026/06/08 811 811 809 810 16,820
2026/06/05 812 812 811 811 172,570
2026/06/04 813 813 811 813 498,910
2026/06/03 815 815 813 813 151,570
2026/06/02 811 816 809 816 40,070
2026/06/01 813 813 810 810 83,940
2026/05/29 810 812 809 809 141,430
2026/05/28 810 811 809 809 400,060
2026/05/27 809 810 807 810 141,450
2026/05/26 809 809 808 809 90,040
2026/05/25 806 809 806 809 254,790
2026/05/22 805 806 804 806 115,090
2026/05/21 805 807 803 807 34,500
2026/05/20 801 804 801 803 234,230
2026/05/19 805 805 802 802 76,480
2026/05/18 802 805 801 805 792,590
2026/05/15 809 810 805 807 75,760
2026/05/14 813 813 809 809 199,100
2026/05/13 814 814 812 813 13,620
2026/05/12 815 816 814 815 203,520
2026/05/11 817 818 816 816 276,300
2026/05/08 818 818 817 817 91,540
2026/05/07 819 820 817 819 503,640
2026/05/01 816 818 816 818 38,820
2026/04/30 818 819 816 817 108,920
2026/04/28 818 820 818 820 72,600
2026/04/27 820 821 819 821 141,260
2026/04/24 820 821 820 821 75,860
2026/04/23 822 822 820 820 6,780
2026/04/22 823 823 822 822 45,830
2026/04/21 822 824 822 824 46,990
2026/04/20 822 823 821 822 55,070
2026/04/17 821 822 820 822 437,380
2026/04/16 822 822 821 822 905,420
2026/04/15 821 826 820 826 24,090
2026/04/14 818 825 818 825 151,200
2026/04/13 817 818 817 817 129,560
2026/04/10 822 823 820 820 388,830
2026/04/09 822 822 820 821 102,780
2026/04/08 821 823 821 823 314,390
2026/04/07 820 820 818 820 47,080
2026/04/06 821 821 819 821 30,300
2026/04/03 822 822 821 822 30,600
2026/03/27 827 827 821 823 20,040
2026/03/26 829 830 827 830 9,130
2026/03/25 828 829 827 827 10,950
2026/03/24 826 827 826 826 532,080
2026/03/23 824 827 824 825 513,400
2026/03/19 828 830 828 828 261,910
2026/03/18 830 833 828 833 173,540
2026/03/17 827 828 826 828 97,860
2026/03/16 829 829 827 827 120,700
2026/03/13 830 831 828 828 11,020
2026/03/12 831 832 831 831 46,090
2026/03/11 832 833 831 833 6,530
2026/03/10 831 833 831 832 37,490
2026/03/09 834 834 829 831 46,430
2026/03/06 832 834 832 833 21,470
2026/03/05 836 848 830 830 134,350
2026/03/04 839 842 839 839 199,070
2026/03/03 843 843 839 840 6,440
2026/03/02 849 849 840 842 24,490
2026/02/27 839 841 838 841 312,470
2026/02/26 839 839 836 839 822,020
2026/02/25 843 843 839 839 144,140
2026/02/24 843 843 840 841 225,590
2026/02/20 839 840 838 840 85,660
2026/02/19 837 838 836 837 408,610
2026/02/18 838 840 835 836 349,140
2026/02/17 833 839 833 839 84,000
2026/02/16 835 835 831 831 91,580
2026/02/13 834 834 832 833 148,690
2026/02/12 832 834 832 832 116,640
2026/02/10 829 830 828 830 280,020
2026/02/09 828 829 827 828 82,770
2026/02/06 829 832 829 832 105,900
2026/02/05 828 829 828 828 130,940
2026/02/04 828 829 827 828 363,410
2026/02/03 829 829 827 827 66,520
2026/02/02 830 830 826 828 515,820
2026/01/30 827 830 827 829 355,570
2026/01/29 828 829 827 829 9,740
2026/01/28 825 832 825 832 115,760
2026/01/27 829 829 825 827 136,710
2026/01/26 829 829 827 828 13,200
2026/01/23 826 828 826 827 115,440
2026/01/22 825 828 824 826 140,090
2026/01/21 822 825 822 824 468,800
2026/01/20 828 828 822 822 1,488,130
2026/01/19 832 832 827 829 27,880
2026/01/16 834 834 832 834 362,300
2026/01/15 833 835 832 835 283,640
2026/01/14 833 835 832 835 71,750
2026/01/13 835 836 834 834 720,720
2026/01/09 838 838 836 838 155,940
2026/01/08 838 838 835 835 204,680
2026/01/07 836 836 835 836 112,510
2026/01/06 837 838 835 835 248,200
2026/01/05 841 841 836 839 621,630
2025/12/30 838 841 837 837 78,700
2025/12/29 843 843 840 842 12,090
2025/12/26 839 843 839 843 24,040
2025/12/25 839 844 839 842 23,450
2025/12/24 842 843 839 843 62,130
2025/12/23 839 842 839 842 41,490
2025/12/22 841 841 837 837 288,150
2025/12/19 842 843 840 840 101,410
2025/12/18 842 844 842 843 246,720
2025/12/17 844 844 841 841 72,470
2025/12/16 843 844 842 842 72,110
2025/12/15 850 850 844 845 357,770
2025/12/12 844 845 841 844 34,200
2025/12/11 845 847 843 847 120,250
2025/12/10 842 843 841 842 113,870
2025/12/09 842 843 842 843 31,460
2025/12/08 845 845 842 842 11,390
2025/12/05 846 846 842 842 2,950
2025/12/04 843 845 843 844 351,120
2025/12/03 846 846 845 846 24,000
2025/12/02 845 847 845 845 78,210
2025/12/01 847 849 845 848 439,990
2025/11/28 850 850 847 847 123,650
2025/11/27 849 853 849 853 69,890
2025/11/26 849 849 848 849 12,130
2025/11/25 851 851 849 849 25,460
2025/11/21 847 852 847 852 81,070
2025/11/20 850 850 846 846 627,390
2025/11/19 851 852 851 852 162,910
2025/11/18 854 855 852 854 31,280
2025/11/17 855 855 854 854 12,840
2025/11/14 855 856 855 855 5,300
2025/11/13 858 858 855 855 35,690
2025/11/12 857 857 856 856 12,220
2025/11/11 856 857 856 857 62,500
2025/11/10 857 858 855 855 673,340
2025/11/07 861 861 857 857 29,650
2025/11/06 858 858 857 857 82,990
2025/11/05 857 860 857 857 374,870
2025/11/04 862 862 855 855 433,690
2025/10/31 861 861 859 859 102,060
2025/10/30 859 861 858 859 127,620
2025/10/29 859 860 858 858 123,740
2025/10/28 859 860 858 860 287,690
2025/10/27 860 860 858 859 64,560
2025/10/24 859 860 858 860 16,930
2025/10/23 859 859 858 859 3,760
2025/10/22 856 858 856 858 68,190
2025/10/21 859 859 856 856 243,740
2025/10/20 857 858 854 854 758,370
2025/10/17 860 861 858 858 405,150
2025/10/16 857 860 856 860 607,940
2025/10/15 855 857 855 856 322,950
2025/10/14 856 857 855 855 286,370
2025/10/10 854 856 854 856 52,060
2025/10/09 853 856 853 856 255,140
2025/10/08 856 856 854 854 69,090
2025/10/07 856 857 853 857 303,180
2025/10/06 858 858 855 856 303,850
2025/10/03 857 860 857 857 399,020
2025/10/02 858 860 857 858 147,700
2025/10/01 860 860 856 856 142,790
2025/09/30 858 861 857 859 41,470
2025/09/29 858 859 857 858 12,440
2025/09/26 859 860 858 858 79,970
2025/09/25 857 859 857 859 22,020
2025/09/24 857 859 855 855 105,600
2025/09/22 859 859 856 856 14,640
2025/09/19 859 860 856 858 125,330
2025/09/18 858 860 858 860 109,980
2025/09/17 860 860 857 859 75,160
2025/09/16 860 860 858 859 149,330
2025/09/12 861 861 858 859 45,790
2025/09/11 859 860 857 857 41,380
2025/09/10 858 859 857 859 109,080
2025/09/09 860 860 858 859 15,780
2025/09/08 862 862 858 860 99,620
2025/09/05 859 861 859 861 7,280
2025/09/04 858 858 857 858 531,140
2025/09/03 864 864 860 861 10,570
2025/09/02 861 864 861 862 25,020
2025/09/01 863 863 860 860 112,530
2025/08/29 862 863 861 863 23,600
2025/08/28 860 863 860 863 73,030
2025/08/27 862 862 860 862 5,310
2025/08/26 860 862 860 861 2,410
2025/08/25 861 861 860 860 15,400
2025/08/22 861 862 860 862 8,830

このページの先頭へ