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
2026/01/21 822 825 822 824 468,800
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
2025/08/21 861 863 861 861 14,120
2025/08/20 863 864 862 864 111,400
2025/08/19 863 865 863 864 20,370
2025/08/18 862 865 862 865 47,940
2025/08/15 866 867 862 862 24,100
2025/08/14 867 869 865 867 61,020
2025/08/13 869 869 865 867 10,510
2025/08/12 867 869 867 868 207,660
2025/08/08 868 869 867 867 30,430
2025/08/07 870 870 869 869 10,080
2025/08/06 869 870 868 869 21,160
2025/08/05 869 870 867 868 126,600
2025/08/04 871 871 867 869 123,950
2025/08/01 866 869 865 869 189,890
2025/07/31 865 866 864 866 300,700
2025/07/30 866 868 866 867 45,470
2025/07/29 866 868 865 868 22,580
2025/07/28 864 868 864 868 17,080
2025/07/25 863 865 862 864 155,320
2025/07/24 865 865 862 863 5,090
2025/07/23 863 865 861 865 186,210
2025/07/22 868 869 866 867 40,900
2025/07/18 865 868 865 867 65,740
2025/07/17 863 865 863 863 53,570
2025/07/16 862 866 861 866 218,820
2025/07/15 865 865 861 863 147,010
2025/07/14 867 867 865 866 139,000
2025/07/11 868 868 867 868 39,820
2025/07/10 867 869 865 865 173,390
2025/07/09 869 869 867 867 14,530
2025/07/08 872 890 870 889 218,710
2025/07/07 873 874 873 874 50,750
2025/07/04 876 878 873 878 150,580
2025/07/03 876 877 873 873 32,520
2025/07/02 876 877 874 875 1,820
2025/07/01 874 876 872 875 6,650
2025/06/30 874 877 874 877 5,830
2025/06/27 878 878 873 873 56,820
2025/06/26 878 878 875 875 97,850
2025/06/25 876 879 875 879 39,320
2025/06/24 878 878 872 873 42,170
2025/06/23 876 877 873 876 3,680
2025/06/20 874 876 872 874 27,190
2025/06/19 871 876 871 872 26,730
2025/06/18 872 873 871 871 5,220
2025/06/17 875 875 870 870 5,320
2025/06/16 874 875 872 872 6,250
2025/06/13 873 877 873 874 30,750
2025/06/12 872 875 872 872 8,560
2025/06/11 872 873 872 872 1,820
2025/06/10 874 875 872 875 52,790
2025/06/09 872 874 870 873 28,130
2025/06/06 871 874 871 872 23,900
2025/06/05 872 873 869 869 30,520
2025/06/04 871 872 870 870 69,770
2025/06/03 870 873 870 872 30,110
2025/06/02 871 871 869 871 33,970
2025/05/30 869 871 868 871 78,230
2025/05/29 869 872 867 867 6,450
2025/05/28 869 873 868 868 4,800
2025/05/27 868 872 868 872 59,420
2025/05/26 867 868 864 867 15,830
2025/05/23 867 867 862 865 7,860
2025/05/22 863 866 863 866 25,520
2025/05/21 866 869 864 864 3,370
2025/05/20 872 872 866 866 198,170
2025/05/19 872 873 869 870 11,930
2025/05/16 873 875 871 871 266,290
2025/05/15 872 886 871 886 945,150
2025/05/14 872 878 871 878 206,930
2025/05/13 878 901 869 875 93,280
2025/05/12 878 881 873 878 273,330
2025/05/09 885 885 874 879 197,840
2025/05/08 880 917 877 886 226,630
2025/05/07 883 887 879 885 112,290
2025/05/02 883 887 881 885 27,080
2025/05/01 887 887 881 887 42,510
2025/04/30 882 884 881 884 19,730
2025/04/28 882 886 879 886 96,760
2025/04/25 882 882 879 879 107,220
2025/04/24 879 886 877 886 57,840
2025/04/23 882 882 876 876 59,230
2025/04/22 882 882 876 876 11,530
2025/04/21 878 882 878 878 7,420
2025/04/18 885 886 880 883 41,870
2025/04/17 885 889 879 889 62,440
2025/04/16 884 884 878 880 55,970
2025/04/15 873 883 871 883 100,240
2025/04/14 892 892 870 870 261,240
2025/04/11 881 899 877 899 361,530
2025/04/10 877 889 872 872 105,890
2025/04/09 885 901 877 893 231,500
2025/04/08 900 900 881 881 345,460
2025/04/07 885 903 884 896 132,990
2025/04/04 885 896 876 886 261,700
2025/04/03 882 885 881 884 8,610
2025/04/02 872 876 871 874 53,720
2025/04/01 877 877 868 868 327,100
2025/03/31 877 877 874 877 104,290
2025/03/28 871 874 870 874 68,080

このページの先頭へ