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
2018/12/28 1,001 1,002 1,000 1,000 7,240
2018/12/27 1,002 1,002 1,001 1,001 1,020
2018/12/26 1,001 1,001 997 997 380
2018/12/25 1,001 1,001 1,000 1,000 920
2018/12/21 998 1,001 998 1,001 1,090
2018/12/20 1,000 1,002 998 1,001 1,510
2018/12/19 1,002 1,005 999 1,000 3,860
2018/12/18 1,001 1,002 1,001 1,002 210
2018/12/17 1,001 1,001 998 998 1,280
2018/12/14 999 1,000 997 997 660
2018/12/13 999 999 999 999 1,010
2018/12/12 996 999 996 996 320
2018/12/11 999 999 997 997 30
2018/12/10 999 1,000 999 1,000 2,130
2018/12/07 1,014 1,019 998 1,001 210
2018/12/06 999 1,000 999 1,000 120
2018/12/05 1,000 1,000 996 1,000 610
2018/12/04 996 996 996 996 4,110
2018/12/03 997 997 994 997 170
2018/11/29 996 996 994 994 220
2018/11/28 996 996 995 995 30
2018/11/27 996 996 996 996 40
2018/11/26 996 996 996 996 40
2018/11/22 996 996 994 994 250
2018/11/21 995 995 995 995 210
2018/11/20 996 996 996 996 210
2018/11/19 995 996 995 995 5,150
2018/11/16 995 995 995 995 10
2018/11/15 991 994 991 994 100
2018/11/14 994 994 992 994 140
2018/11/13 993 993 985 990 530
2018/11/12 992 992 992 992 40
2018/11/09 992 992 989 992 280
2018/11/08 992 992 992 992 10
2018/11/07 991 993 989 993 4,970
2018/11/06 991 992 991 991 60
2018/11/05 992 992 989 992 60
2018/11/02 1,002 1,002 991 991 90
2018/11/01 996 997 989 992 120
2018/10/31 990 993 990 993 350
2018/10/30 991 994 991 993 2,240
2018/10/29 994 994 993 994 2,450
2018/10/26 994 994 993 994 1,020
2018/10/25 990 992 990 992 360
2018/10/24 988 991 988 991 2,330
2018/10/23 989 990 988 988 70
2018/10/22 990 990 989 989 60
2018/10/19 989 991 986 991 2,420
2018/10/18 989 989 986 986 60
2018/10/17 989 989 986 989 210
2018/10/16 986 986 986 986 230
2018/10/15 990 990 988 988 20
2018/10/12 987 987 987 987 20
2018/10/11 989 989 986 986 840
2018/10/10 989 989 988 988 200
2018/10/09 988 988 988 988 190
2018/10/05 988 988 988 988 200
2018/10/04 991 991 988 989 480
2018/10/03 990 990 990 990 150
2018/10/02 991 991 990 990 1,660
2018/10/01 991 991 989 990 200
2018/09/28 991 991 990 990 2,840
2018/09/27 991 991 990 991 200
2018/09/26 989 989 989 989 10
2018/09/25 990 990 989 989 3,150
2018/09/21 989 991 989 991 220
2018/09/20 992 992 990 992 120
2018/09/19 992 992 992 992 80
2018/09/18 994 994 994 994 120
2018/09/14 993 993 990 990 1,160
2018/09/13 994 994 991 993 30,200
2018/09/12 994 994 994 994 220
2018/09/10 994 994 993 994 25,110
2018/09/07 994 994 994 994 10,000
2018/09/06 993 993 992 993 220
2018/09/05 995 995 993 993 43,880
2018/09/04 995 995 993 995 60
2018/09/03 995 995 994 995 1,670
2018/08/31 993 995 993 993 70
2018/08/30 996 996 995 995 160
2018/08/29 996 996 995 996 100
2018/08/28 997 997 997 997 10
2018/08/27 996 996 993 994 140
2018/08/24 996 996 993 993 170
2018/08/23 995 996 993 996 180
2018/08/22 996 996 996 996 40
2018/08/21 996 996 996 996 100
2018/08/20 995 995 995 995 230
2018/08/17 996 996 995 995 50
2018/08/16 996 996 996 996 160
2018/08/15 996 996 993 996 6,820
2018/08/14 996 996 996 996 120
2018/08/13 996 996 995 995 8,040
2018/08/10 995 995 995 995 510
2018/08/09 995 995 995 995 1,120
2018/08/08 995 995 995 995 310
2018/08/07 995 995 992 993 2,820
2018/08/06 995 995 995 995 1,230
2018/08/03 995 995 994 995 9,260
2018/08/02 995 995 995 995 900
2018/08/01 999 999 994 995 17,320
2018/07/31 994 1,056 993 998 19,640
2018/07/30 997 997 994 994 5,920
2018/07/27 998 998 997 998 1,230
2018/07/26 999 999 998 998 1,140
2018/07/25 998 998 996 998 620
2018/07/24 999 999 998 998 4,350
2018/07/23 1,005 1,005 1,001 1,002 15,150
2018/07/20 1,005 1,005 1,005 1,005 530
2018/07/19 1,002 1,003 1,002 1,003 200
2018/07/18 1,002 1,004 1,002 1,004 360
2018/07/17 1,004 1,004 1,004 1,004 720
2018/07/13 1,004 1,004 1,004 1,004 280
2018/07/12 1,004 1,004 1,004 1,004 1,140
2018/07/11 1,004 1,004 1,004 1,004 20
2018/07/10 1,005 1,005 1,002 1,002 210
2018/07/09 1,005 1,005 1,005 1,005 850
2018/07/06 1,003 1,003 1,003 1,003 20
2018/07/05 1,002 1,002 1,002 1,002 360
2018/07/04 1,003 1,003 1,001 1,001 20
2018/07/03 1,002 1,003 1,001 1,001 1,760
2018/07/02 1,003 1,003 1,003 1,003 990
2018/06/29 1,001 1,002 1,001 1,002 520
2018/06/28 1,000 1,000 999 999 100
2018/06/27 1,002 1,002 1,002 1,002 10
2018/06/26 1,002 1,002 1,002 1,002 30
2018/06/25 1,002 1,002 1,002 1,002 90
2018/06/22 1,001 1,001 1,001 1,001 10
2018/06/21 1,000 1,001 1,000 1,000 80
2018/06/20 1,001 1,001 996 996 130
2018/06/19 1,005 1,005 990 990 2,460
2018/06/18 1,003 1,003 1,003 1,003 30
2018/06/15 1,003 1,003 1,003 1,003 30
2018/06/14 1,004 1,005 1,004 1,005 20
2018/06/13 1,002 1,008 1,002 1,008 2,010
2018/06/11 1,001 1,001 1,001 1,001 30
2018/06/08 995 1,001 995 1,001 220
2018/06/07 1,003 1,003 1,001 1,001 30
2018/06/06 1,001 1,001 1,001 1,001 10
2018/06/04 1,010 1,010 994 1,001 1,350
2018/06/01 1,005 1,005 1,001 1,001 30
2018/05/31 1,005 1,005 1,000 1,005 210
2018/05/28 1,003 1,003 1,003 1,003 20
2018/05/25 1,000 1,003 1,000 1,003 250
2018/05/24 1,003 1,003 1,003 1,003 20
2018/05/22 1,002 1,002 1,000 1,002 440
2018/05/21 1,005 1,005 1,002 1,002 80
2018/05/18 1,000 1,000 1,000 1,000 20
2018/05/17 1,000 1,000 1,000 1,000 10
2018/05/16 1,001 1,001 1,001 1,001 10
2018/05/15 1,001 1,001 1,001 1,001 10
2018/05/14 1,001 1,001 1,000 1,000 20
2018/05/11 1,000 1,001 1,000 1,001 20
2018/05/09 1,010 1,010 1,001 1,002 840
2018/05/08 1,002 1,002 1,000 1,000 240
2018/05/07 1,000 1,001 999 1,000 170
2018/05/01 999 1,000 999 999 170
2018/04/26 1,001 1,001 1,000 1,000 20
2018/04/25 999 1,000 999 1,000 60
2018/04/24 999 999 999 999 10
2018/04/23 999 999 998 998 110
2018/04/20 1,003 1,003 995 995 220
2018/04/19 1,003 1,003 1,000 1,002 70
2018/04/18 1,000 1,004 1,000 1,003 1,540
2018/04/17 1,003 1,003 1,003 1,003 100
2018/04/16 1,001 1,003 1,000 1,000 1,250
2018/04/13 1,001 1,001 1,001 1,001 60
2018/04/12 999 1,000 999 1,000 750
2018/04/11 1,000 1,000 999 1,000 860
2018/04/10 1,000 1,000 1,000 1,000 100
2018/04/09 999 999 998 998 170
2018/04/06 1,001 1,001 1,001 1,001 10
2018/04/05 996 999 996 999 150
2018/04/04 1,004 1,004 1,002 1,002 300
2018/04/03 1,000 1,000 994 994 770
2018/04/02 1,000 1,002 999 1,002 270
2018/03/30 1,001 1,001 1,000 1,000 160
2018/03/29 1,000 1,002 1,000 1,002 90
2018/03/28 1,001 1,003 1,001 1,003 120
2018/03/27 1,001 1,001 1,001 1,001 90
2018/03/26 1,001 1,001 1,000 1,001 390
2018/03/23 999 1,001 999 1,001 30
2018/03/22 998 1,002 993 993 1,310
2018/03/19 1,003 1,003 998 998 340
2018/03/16 1,002 1,002 1,002 1,002 210
2018/03/15 998 1,002 998 1,002 120
2018/03/14 1,001 1,001 1,001 1,001 180
2018/03/13 1,001 1,001 1,001 1,001 190
2018/03/12 1,001 1,001 1,001 1,001 100
2018/03/09 994 1,001 994 1,001 110
2018/03/08 1,001 1,001 994 1,001 500
2018/03/07 1,001 1,001 1,001 1,001 160
2018/03/06 994 1,001 994 1,001 340
2018/03/05 1,001 1,001 1,001 1,001 100
2018/03/02 994 996 994 996 60
2018/03/01 999 1,002 992 1,002 1,180
2018/02/28 998 999 998 998 250
2018/02/27 999 1,001 987 987 1,080
2018/02/26 1,009 1,009 990 1,001 1,510
2018/02/23 1,000 1,000 998 998 120
2018/02/22 1,005 1,005 999 999 190
2018/02/21 999 999 990 999 180
2018/02/20 990 999 990 999 100
2018/02/19 999 999 998 998 120
2018/02/16 998 998 998 998 60
2018/02/15 997 998 990 998 530
2018/02/14 998 998 992 995 290
2018/02/13 999 999 989 990 5,520
2018/02/09 999 999 998 998 50
2018/02/08 998 998 998 998 400
2018/02/07 998 998 998 998 190
2018/02/06 999 999 999 999 100
2018/02/05 999 999 999 999 100
2018/02/02 998 998 996 998 390
2018/02/01 998 1,000 998 1,000 280
2018/01/31 997 998 996 997 1,750
2018/01/30 999 999 998 998 490
2018/01/29 999 999 998 998 670
2018/01/26 999 999 999 999 540
2018/01/25 999 999 998 998 2,640
2018/01/24 998 999 998 998 520
2018/01/23 999 999 998 999 460
2018/01/22 996 998 996 998 700
2018/01/19 997 997 993 995 1,410
2018/01/18 998 998 998 998 280
2018/01/17 999 999 997 997 580
2018/01/16 999 999 998 999 230
2018/01/15 995 999 995 998 1,600
2018/01/12 1,000 1,000 995 995 450
2018/01/11 997 997 996 997 3,180
2018/01/10 998 998 998 998 690
2018/01/09 1,000 1,000 995 999 2,180
2018/01/05 1,000 1,000 997 999 1,720
2018/01/04 1,002 1,002 998 1,000 1,830

このページの先頭へ