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
2019/12/30 1,015 1,015 1,010 1,014 2,440
2019/12/27 1,010 1,012 1,010 1,012 600
2019/12/26 1,012 1,012 1,010 1,010 1,710
2019/12/25 1,010 1,012 1,008 1,012 2,730
2019/12/24 1,011 1,011 1,008 1,008 2,850
2019/12/23 1,012 1,012 1,009 1,009 3,000
2019/12/20 1,009 1,011 1,009 1,009 3,150
2019/12/19 1,013 1,013 1,009 1,009 11,560
2019/12/18 1,013 1,013 1,012 1,013 1,380
2019/12/17 1,012 1,012 1,011 1,012 9,520
2019/12/16 1,006 1,013 1,006 1,010 7,620
2019/12/13 1,012 1,012 1,008 1,011 1,990
2019/12/12 1,010 1,012 1,010 1,012 3,840
2019/12/11 1,011 1,011 1,009 1,009 2,890
2019/12/10 1,009 1,011 1,007 1,011 2,170
2019/12/09 1,011 1,011 1,009 1,010 4,880
2019/12/06 1,013 1,015 1,011 1,012 4,440
2019/12/05 1,012 1,014 1,012 1,014 1,910
2019/12/04 1,012 1,015 1,012 1,014 1,530
2019/12/03 1,014 1,014 1,009 1,012 3,590
2019/12/02 1,014 1,014 1,011 1,012 7,520
2019/11/29 1,016 1,016 1,014 1,014 4,710
2019/11/28 1,018 1,018 1,017 1,017 2,390
2019/11/27 1,022 1,022 1,017 1,018 8,640
2019/11/26 1,018 1,018 1,013 1,016 2,290
2019/11/25 1,018 1,018 1,014 1,015 1,260
2019/11/22 1,018 1,018 1,013 1,015 3,830
2019/11/21 1,014 1,017 1,014 1,015 3,010
2019/11/20 1,015 1,015 1,014 1,014 640
2019/11/19 1,014 1,014 1,012 1,012 1,050
2019/11/18 1,014 1,014 1,011 1,013 370
2019/11/15 1,015 1,015 1,011 1,012 1,740
2019/11/14 1,010 1,015 1,010 1,014 14,810
2019/11/13 1,013 1,013 1,012 1,013 1,110
2019/11/12 1,014 1,014 1,009 1,011 3,560
2019/11/11 1,012 1,014 1,011 1,011 15,910
2019/11/08 1,016 1,016 1,008 1,012 21,190
2019/11/07 1,015 1,015 1,013 1,014 980
2019/11/06 1,017 1,017 1,011 1,012 13,470
2019/11/05 1,021 1,021 1,018 1,018 4,400
2019/11/01 1,019 1,022 1,019 1,021 3,930
2019/10/31 1,016 1,018 1,016 1,016 1,390
2019/10/30 1,017 1,017 1,015 1,016 1,390
2019/10/29 1,019 1,019 1,013 1,016 3,170
2019/10/28 1,017 1,018 1,016 1,017 3,600
2019/10/25 1,017 1,018 1,017 1,017 460
2019/10/24 1,018 1,018 1,016 1,017 200
2019/10/23 1,017 1,017 1,015 1,016 490
2019/10/21 1,021 1,021 1,015 1,018 5,100
2019/10/18 1,020 1,020 1,018 1,019 5,960
2019/10/17 1,021 1,021 1,019 1,020 4,190
2019/10/16 1,027 1,027 1,020 1,020 8,950
2019/10/15 1,022 1,025 1,020 1,025 4,840
2019/10/11 1,026 1,026 1,021 1,021 3,330
2019/10/10 1,023 1,023 1,022 1,023 1,700
2019/10/09 1,021 1,024 1,021 1,024 400
2019/10/08 1,025 1,025 1,024 1,024 3,360
2019/10/07 1,030 1,030 1,024 1,025 7,900
2019/10/04 1,025 1,025 1,023 1,024 2,680
2019/10/03 1,020 1,023 1,020 1,021 1,380
2019/10/02 1,023 1,023 1,020 1,021 1,610
2019/10/01 1,021 1,022 1,016 1,016 7,410
2019/09/30 1,030 1,030 1,024 1,025 340
2019/09/27 1,026 1,027 1,024 1,026 4,850
2019/09/26 1,024 1,026 1,023 1,026 10,720
2019/09/25 1,026 1,028 1,025 1,028 840
2019/09/24 1,033 1,033 1,025 1,025 1,700
2019/09/20 1,025 1,026 1,023 1,026 290
2019/09/19 1,021 1,026 1,021 1,025 2,610
2019/09/18 1,019 1,023 1,019 1,021 1,900
2019/09/17 1,023 1,023 1,019 1,019 2,250
2019/09/13 1,040 1,040 1,020 1,020 7,190
2019/09/12 1,029 1,029 1,023 1,027 5,620
2019/09/11 1,026 1,034 1,022 1,025 3,640
2019/09/10 1,029 1,029 1,026 1,029 2,860
2019/09/09 1,031 1,032 1,029 1,031 960
2019/09/06 1,035 1,035 1,031 1,031 3,300
2019/09/05 1,051 1,051 1,033 1,034 1,880
2019/09/04 1,046 1,050 1,041 1,050 1,840
2019/09/03 1,053 1,053 1,037 1,046 3,930
2019/09/02 1,034 1,045 984 1,040 7,960
2019/08/30 1,038 1,038 1,036 1,038 6,130
2019/08/29 1,038 1,038 1,036 1,038 4,310
2019/08/28 1,036 1,039 1,035 1,035 7,900
2019/08/27 1,036 1,036 1,034 1,034 18,420
2019/08/26 1,035 1,037 1,034 1,037 1,660
2019/08/23 1,034 1,034 1,033 1,034 1,340
2019/08/22 1,033 1,035 1,033 1,035 2,020
2019/08/21 1,033 1,033 1,032 1,032 1,970
2019/08/20 1,031 1,034 1,031 1,032 360
2019/08/19 1,034 1,034 1,032 1,034 4,700
2019/08/16 1,036 1,036 1,034 1,035 2,350
2019/08/15 1,035 1,035 1,033 1,033 6,180
2019/08/14 1,032 1,034 1,032 1,034 2,530
2019/08/13 1,031 1,034 1,031 1,032 8,300
2019/08/09 1,028 1,031 1,028 1,030 2,200
2019/08/08 1,027 1,028 1,027 1,027 570
2019/08/07 1,020 1,029 1,020 1,027 62,130
2019/08/06 1,029 1,031 1,026 1,027 4,950
2019/08/05 1,025 1,028 1,025 1,027 2,480
2019/08/02 1,023 1,025 1,023 1,024 1,000
2019/08/01 1,024 1,030 1,021 1,021 4,910
2019/07/31 1,024 1,025 1,023 1,023 1,210
2019/07/30 1,025 1,026 1,023 1,023 25,170
2019/07/29 1,021 1,025 1,021 1,025 36,270
2019/07/26 1,025 1,025 1,023 1,023 2,450
2019/07/25 1,023 1,024 1,023 1,024 970
2019/07/24 1,023 1,023 1,022 1,023 80
2019/07/23 1,022 1,023 1,020 1,020 1,630
2019/07/22 1,019 1,023 1,019 1,021 11,110
2019/07/19 1,023 1,023 1,023 1,023 170
2019/07/18 1,021 1,021 1,020 1,020 260
2019/07/17 1,023 1,023 1,021 1,021 2,090
2019/07/16 1,021 1,021 1,019 1,019 21,220
2019/07/12 1,022 1,022 1,019 1,020 3,210
2019/07/11 1,019 1,023 1,019 1,021 3,850
2019/07/10 1,022 1,022 1,021 1,021 15,330
2019/07/09 1,024 1,024 1,022 1,022 500
2019/07/08 1,026 1,026 1,022 1,023 4,910
2019/07/05 1,024 1,024 1,022 1,022 5,660
2019/07/04 1,023 1,023 1,023 1,023 5,330
2019/07/03 1,020 1,022 1,020 1,022 1,810
2019/07/02 1,023 1,023 1,020 1,021 310
2019/07/01 1,020 1,022 1,020 1,020 1,390
2019/06/28 1,021 1,021 1,021 1,021 90
2019/06/27 1,021 1,021 1,020 1,021 3,290
2019/06/26 1,025 1,025 1,022 1,022 430
2019/06/25 1,024 1,024 1,024 1,024 110
2019/06/24 1,026 1,026 1,024 1,024 3,830
2019/06/21 1,026 1,028 1,024 1,028 6,930
2019/06/20 1,023 1,024 1,022 1,022 1,020
2019/06/19 1,023 1,023 1,021 1,021 250
2019/06/18 1,020 1,020 1,020 1,020 50
2019/06/17 1,022 1,022 1,018 1,018 5,560
2019/06/14 1,021 1,021 1,018 1,020 1,590
2019/06/13 1,020 1,022 1,019 1,021 5,610
2019/06/12 1,020 1,020 1,020 1,020 150
2019/06/11 1,021 1,021 1,020 1,020 310
2019/06/10 1,018 1,021 1,018 1,021 230
2019/06/07 1,019 1,020 1,017 1,017 5,930
2019/06/06 1,019 1,019 1,017 1,017 300
2019/06/05 1,016 1,018 1,016 1,018 310
2019/06/04 1,029 1,029 1,015 1,015 22,980
2019/06/03 1,047 1,047 1,015 1,015 3,410
2019/05/31 1,016 1,017 1,016 1,017 1,930
2019/05/30 1,019 1,019 1,014 1,016 6,940
2019/05/29 1,013 1,017 1,013 1,017 6,570
2019/05/28 1,012 1,014 1,012 1,012 80
2019/05/27 1,012 1,014 1,011 1,014 360
2019/05/24 1,014 1,014 1,012 1,012 590
2019/05/23 1,012 1,012 1,012 1,012 100
2019/05/22 1,012 1,012 1,012 1,012 10
2019/05/21 1,008 1,012 1,008 1,010 7,710
2019/05/20 1,013 1,013 1,010 1,010 3,100
2019/05/17 1,013 1,014 1,011 1,011 90
2019/05/16 1,012 1,013 1,011 1,013 230
2019/05/15 1,012 1,012 1,010 1,012 1,150
2019/05/14 1,009 1,009 1,009 1,009 2,870
2019/05/13 1,012 1,012 1,011 1,011 120
2019/05/10 1,010 1,011 1,010 1,010 5,240
2019/05/09 1,011 1,013 1,009 1,010 22,390
2019/05/08 1,026 1,026 1,010 1,010 1,300
2019/05/07 1,013 1,013 1,009 1,009 36,490
2019/04/26 1,010 1,010 1,010 1,010 870
2019/04/25 1,012 1,012 1,012 1,012 350
2019/04/24 1,009 1,010 1,009 1,009 1,120
2019/04/23 1,010 1,010 1,010 1,010 380
2019/04/22 1,010 1,010 1,008 1,008 1,470
2019/04/19 1,011 1,011 1,010 1,011 320
2019/04/18 1,009 1,009 1,009 1,009 1,720
2019/04/17 1,012 1,012 1,011 1,012 570
2019/04/16 1,012 1,012 1,008 1,008 21,550
2019/04/15 1,012 1,012 1,011 1,012 1,170
2019/04/12 1,013 1,014 1,013 1,014 560
2019/04/11 1,013 1,013 1,011 1,011 130
2019/04/10 1,012 1,012 1,010 1,010 150
2019/04/09 1,012 1,012 1,010 1,010 21,060
2019/04/08 1,011 1,011 1,011 1,011 300
2019/04/05 1,012 1,012 1,011 1,011 490
2019/04/04 1,013 1,013 1,012 1,012 60
2019/04/03 1,012 1,012 1,012 1,012 1,240
2019/04/02 1,012 1,013 1,011 1,012 940
2019/04/01 1,014 1,014 1,013 1,014 1,630
2019/03/29 1,014 1,015 1,013 1,015 440
2019/03/28 1,013 1,013 1,013 1,013 80
2019/03/27 1,012 1,012 1,012 1,012 5,740
2019/03/26 1,014 1,014 1,014 1,014 70
2019/03/25 1,011 1,012 1,010 1,010 610
2019/03/22 1,010 1,010 1,009 1,010 780
2019/03/20 1,011 1,011 1,007 1,007 6,520
2019/03/19 1,010 1,010 1,008 1,010 1,650
2019/03/18 1,010 1,010 1,008 1,008 710
2019/03/15 1,010 1,010 1,008 1,010 330
2019/03/14 1,010 1,010 1,010 1,010 120
2019/03/13 1,011 1,011 1,008 1,011 1,110
2019/03/12 1,011 1,011 1,010 1,010 120
2019/03/11 1,010 1,011 1,008 1,008 120
2019/03/08 1,007 1,007 1,007 1,007 500
2019/03/07 1,007 1,008 1,007 1,008 31,750
2019/03/06 1,007 1,007 1,007 1,007 50
2019/03/05 1,014 1,014 1,006 1,007 320
2019/03/04 1,010 1,010 1,008 1,009 1,640
2019/03/01 1,010 1,011 1,010 1,011 790
2019/02/28 1,011 1,012 1,010 1,012 200
2019/02/27 1,012 1,012 1,011 1,011 970
2019/02/26 1,013 1,013 1,012 1,013 760
2019/02/25 1,013 1,013 1,012 1,012 1,550
2019/02/22 1,013 1,013 1,013 1,013 40
2019/02/21 1,010 1,013 1,010 1,013 870
2019/02/20 1,035 1,035 1,009 1,011 8,780
2019/02/19 1,011 1,011 1,011 1,011 5,660
2019/02/18 1,012 1,012 1,012 1,012 310
2019/02/15 1,010 1,011 1,010 1,011 1,600
2019/02/14 1,009 1,011 1,009 1,011 120
2019/02/13 1,009 1,010 1,008 1,010 21,090
2019/02/12 1,011 1,011 1,007 1,007 1,520
2019/02/08 1,009 1,009 1,009 1,009 1,370
2019/02/07 1,010 1,010 1,010 1,010 200
2019/02/06 1,008 1,010 1,008 1,010 120
2019/02/05 1,008 1,009 1,008 1,008 150
2019/02/04 1,007 1,008 1,007 1,007 1,680
2019/02/01 1,008 1,008 1,005 1,005 550
2019/01/31 1,007 1,008 1,007 1,008 3,030
2019/01/30 1,005 1,007 1,005 1,007 120
2019/01/29 1,005 1,005 1,005 1,005 110
2019/01/28 1,007 1,007 1,007 1,007 530
2019/01/25 1,004 1,004 1,004 1,004 120
2019/01/24 1,005 1,005 1,004 1,004 20
2019/01/23 1,006 1,006 1,005 1,005 170
2019/01/22 1,006 1,006 1,003 1,006 170
2019/01/21 1,005 1,005 1,002 1,005 2,190
2019/01/18 1,005 1,005 1,004 1,004 390
2019/01/17 1,005 1,006 1,005 1,005 810
2019/01/16 1,004 1,005 1,004 1,004 2,510
2019/01/15 1,005 1,005 1,003 1,004 1,280
2019/01/11 1,004 1,005 1,002 1,002 1,600
2019/01/10 1,002 1,003 1,002 1,002 690
2019/01/09 1,003 1,004 1,002 1,004 640
2019/01/08 1,004 1,004 1,002 1,002 4,430
2019/01/07 1,005 1,006 1,004 1,004 1,270
2019/01/04 1,004 1,007 1,004 1,004 4,230

このページの先頭へ