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
2020/12/30 999 999 998 999 8,990
2020/12/29 999 1,000 997 999 44,660
2020/12/28 1,000 1,000 997 999 12,660
2020/12/25 1,000 1,000 999 1,000 3,750
2020/12/24 999 1,000 999 1,000 200
2020/12/23 1,000 1,000 999 999 2,340
2020/12/22 1,001 1,001 999 1,000 87,270
2020/12/21 1,000 1,000 1,000 1,000 22,260
2020/12/18 1,000 1,001 999 1,000 49,000
2020/12/17 1,000 1,000 999 1,000 2,750
2020/12/16 1,000 1,000 998 999 13,080
2020/12/15 1,000 1,000 999 1,000 48,120
2020/12/14 1,000 1,000 999 1,000 31,500
2020/12/11 1,001 1,002 999 1,000 51,060
2020/12/10 998 1,001 998 999 4,700
2020/12/09 1,000 1,001 998 998 51,770
2020/12/08 1,000 1,001 998 1,001 63,450
2020/12/07 998 999 997 999 3,630
2020/12/04 997 1,000 997 998 3,230
2020/12/03 997 999 997 998 9,130
2020/12/02 999 999 997 999 3,560
2020/12/01 996 999 996 998 2,010
2020/11/30 996 998 996 997 17,900
2020/11/27 997 999 997 999 2,910
2020/11/26 997 999 997 997 5,610
2020/11/25 999 999 997 998 3,100
2020/11/24 999 999 997 997 7,670
2020/11/20 1,000 1,000 999 1,000 13,180
2020/11/19 999 999 997 999 8,440
2020/11/18 999 999 997 998 4,620
2020/11/17 997 999 997 997 4,530
2020/11/16 998 998 997 997 9,170
2020/11/13 998 998 997 998 90
2020/11/12 998 998 997 998 8,800
2020/11/11 997 998 996 997 7,390
2020/11/10 997 997 996 997 3,000
2020/11/09 997 999 997 999 17,070
2020/11/06 998 999 997 999 2,610
2020/11/05 998 998 997 997 450
2020/11/04 995 998 995 997 2,260
2020/11/02 996 997 995 997 2,460
2020/10/30 996 997 995 995 3,090
2020/10/29 996 998 996 997 2,400
2020/10/28 996 998 996 997 7,930
2020/10/27 997 998 996 998 4,230
2020/10/26 997 997 995 997 2,470
2020/10/23 996 996 995 996 1,530
2020/10/22 997 997 995 995 1,870
2020/10/21 998 998 996 997 6,820
2020/10/20 996 998 996 998 6,800
2020/10/19 997 997 996 997 4,160
2020/10/16 996 997 996 996 4,790
2020/10/15 996 996 995 996 8,150
2020/10/14 995 996 995 995 10,550
2020/10/13 997 997 994 997 15,180
2020/10/12 997 997 996 997 3,290
2020/10/09 996 997 995 997 1,020
2020/10/08 996 997 996 997 1,440
2020/10/07 997 997 995 995 3,290
2020/10/06 997 997 995 996 6,620
2020/10/05 998 998 996 996 4,280
2020/10/02 998 999 997 999 13,140
2020/09/30 998 998 997 998 5,950
2020/09/29 997 998 996 998 5,350
2020/09/28 998 998 997 997 3,210
2020/09/25 999 999 997 997 3,560
2020/09/24 1,000 1,000 998 999 18,040
2020/09/23 997 1,000 997 997 43,010
2020/09/18 998 999 998 999 4,270
2020/09/17 999 999 998 998 8,220
2020/09/16 998 999 998 999 2,330
2020/09/15 997 999 997 999 4,760
2020/09/14 996 999 996 997 8,620
2020/09/11 996 998 995 997 24,570
2020/09/10 997 997 995 996 1,540
2020/09/09 997 997 995 996 4,070
2020/09/08 994 997 994 994 4,840
2020/09/07 995 995 994 995 6,520
2020/09/04 996 997 995 995 51,190
2020/09/03 999 999 997 999 5,820
2020/09/02 999 999 997 998 2,820
2020/09/01 996 998 996 996 1,950
2020/08/31 996 997 995 996 7,380
2020/08/28 997 997 995 995 13,770
2020/08/27 999 999 997 999 2,810
2020/08/26 998 999 997 997 1,940
2020/08/25 997 1,000 997 998 47,670
2020/08/24 999 999 997 998 3,830
2020/08/21 998 998 997 997 8,620
2020/08/20 997 999 997 998 9,110
2020/08/19 999 999 997 999 5,660
2020/08/18 1,000 1,000 999 1,000 22,870
2020/08/17 999 1,000 999 999 11,320
2020/08/14 999 999 997 997 211,860
2020/08/13 999 1,000 998 1,000 7,690
2020/08/12 1,000 1,001 999 999 7,450
2020/08/11 1,002 1,002 1,000 1,001 5,110
2020/08/07 1,001 1,002 1,001 1,002 1,360
2020/08/06 1,000 1,001 1,000 1,001 11,780
2020/08/05 1,001 1,003 1,001 1,003 7,030
2020/08/04 1,000 1,002 1,000 1,002 3,630
2020/08/03 1,001 1,001 1,000 1,000 1,970
2020/07/31 1,000 1,003 1,000 1,001 25,310
2020/07/30 1,000 1,001 1,000 1,000 8,420
2020/07/29 1,001 1,002 1,000 1,001 7,750
2020/07/28 1,002 1,003 1,001 1,002 50,850
2020/07/27 1,001 1,002 1,000 1,002 25,670
2020/07/22 999 1,001 999 1,001 6,770
2020/07/21 1,000 1,001 999 999 47,600
2020/07/20 1,000 1,002 999 999 67,600
2020/07/17 1,002 1,004 1,000 1,000 14,540
2020/07/16 1,000 1,001 999 1,000 810
2020/07/15 1,000 1,000 998 999 13,710
2020/07/14 999 1,000 999 999 990
2020/07/13 1,001 1,001 999 1,000 890
2020/07/10 1,003 1,003 1,001 1,002 210
2020/07/09 1,000 1,003 999 1,002 1,730
2020/07/08 1,000 1,000 998 1,000 970
2020/07/07 998 999 998 999 1,050
2020/07/06 1,000 1,000 998 999 3,670
2020/07/03 999 999 999 999 2,040
2020/07/02 998 998 996 998 2,340
2020/07/01 999 999 997 999 7,840
2020/06/30 1,001 1,001 999 1,000 2,170
2020/06/29 1,002 1,002 1,001 1,001 400
2020/06/26 1,001 1,002 1,001 1,002 670
2020/06/25 1,002 1,003 1,002 1,003 4,700
2020/06/24 1,001 1,002 1,001 1,002 480
2020/06/23 1,003 1,003 1,000 1,001 18,330
2020/06/22 1,000 1,003 1,000 1,003 510
2020/06/19 1,002 1,002 1,001 1,002 580
2020/06/18 1,002 1,003 1,001 1,003 500
2020/06/17 1,002 1,002 1,001 1,001 13,060
2020/06/16 1,003 1,003 1,001 1,001 390
2020/06/15 1,003 1,003 1,001 1,003 1,700
2020/06/12 1,005 1,005 1,002 1,003 10,660
2020/06/11 1,002 1,003 1,002 1,002 500
2020/06/10 1,008 1,008 1,002 1,002 6,970
2020/06/09 1,001 1,004 1,000 1,003 3,720
2020/06/08 999 1,000 999 999 27,750
2020/06/05 1,001 1,002 998 998 6,380
2020/06/04 1,002 1,002 1,000 1,001 6,200
2020/06/03 1,004 1,004 1,001 1,001 12,750
2020/06/02 1,006 1,006 1,001 1,001 3,140
2020/06/01 1,004 1,004 1,002 1,004 6,120
2020/05/29 1,009 1,009 1,002 1,004 2,510
2020/05/28 1,008 1,008 1,004 1,006 1,640
2020/05/27 1,006 1,006 1,002 1,002 2,090
2020/05/26 1,007 1,007 1,005 1,005 2,580
2020/05/25 1,007 1,007 1,006 1,007 800
2020/05/22 1,005 1,006 1,005 1,006 170
2020/05/21 1,006 1,006 1,006 1,006 90
2020/05/20 1,006 1,006 1,004 1,006 150
2020/05/19 1,008 1,008 1,002 1,004 2,550
2020/05/18 1,006 1,006 1,006 1,006 100
2020/05/15 1,009 1,009 1,006 1,007 1,070
2020/05/14 1,005 1,007 1,005 1,006 100
2020/05/13 1,009 1,009 1,007 1,007 1,280
2020/05/12 1,006 1,007 1,004 1,007 460
2020/05/11 1,009 1,009 1,004 1,005 1,860
2020/05/08 1,005 1,008 1,005 1,007 1,010
2020/05/07 1,008 1,008 1,005 1,005 2,330
2020/05/01 1,012 1,012 1,006 1,008 730
2020/04/30 1,010 1,011 1,009 1,009 1,290
2020/04/28 1,005 1,009 1,005 1,009 1,140
2020/04/27 1,009 1,009 1,006 1,007 5,750
2020/04/24 1,006 1,009 1,006 1,009 1,430
2020/04/23 1,003 1,006 1,003 1,005 2,160
2020/04/22 1,004 1,005 1,004 1,005 1,470
2020/04/21 1,002 1,003 1,002 1,003 60
2020/04/20 1,000 1,003 1,000 1,002 1,150
2020/04/17 1,005 1,005 1,003 1,004 240
2020/04/16 1,002 1,005 1,002 1,005 340
2020/04/15 1,000 1,002 1,000 1,001 2,460
2020/04/14 1,000 1,004 1,000 1,004 1,210
2020/04/13 1,005 1,005 1,003 1,005 330
2020/04/10 1,002 1,005 1,002 1,005 280
2020/04/09 1,003 1,005 1,001 1,001 900
2020/04/08 1,002 1,004 998 1,001 940
2020/04/07 1,000 1,002 1,000 1,001 180
2020/04/06 1,001 1,002 1,001 1,001 310
2020/04/03 1,002 1,003 1,000 1,002 5,980
2020/04/02 1,000 1,002 1,000 1,002 1,350
2020/04/01 1,003 1,008 1,003 1,006 1,710
2020/03/31 1,010 1,010 1,002 1,006 710
2020/03/30 1,009 1,009 1,003 1,008 860
2020/03/27 1,007 1,007 998 999 1,690
2020/03/26 1,000 1,008 998 1,008 15,290
2020/03/25 1,009 1,009 999 1,005 6,740
2020/03/24 1,008 1,009 1,001 1,009 2,630
2020/03/23 1,005 1,006 998 998 6,110
2020/03/19 999 1,003 992 992 3,370
2020/03/18 992 1,003 992 999 1,160
2020/03/17 998 1,003 995 995 570
2020/03/16 996 1,005 992 996 5,320
2020/03/13 996 1,010 995 999 3,190
2020/03/12 1,017 1,017 985 985 5,450
2020/03/11 1,016 1,017 1,014 1,015 2,840
2020/03/10 1,030 1,030 1,013 1,013 11,380
2020/03/09 1,028 1,028 1,023 1,025 2,540
2020/03/06 1,017 1,022 1,017 1,020 1,580
2020/03/05 1,026 1,026 1,014 1,016 4,660
2020/03/04 1,021 1,026 1,021 1,024 600
2020/03/03 1,020 1,021 1,019 1,021 870
2020/03/02 1,031 1,031 1,021 1,021 8,070
2020/02/28 1,019 1,023 1,019 1,021 5,820
2020/02/27 1,017 1,022 1,017 1,019 11,180
2020/02/26 1,021 1,021 1,018 1,018 1,150
2020/02/25 1,017 1,021 1,017 1,021 6,420
2020/02/21 1,017 1,017 1,016 1,017 440
2020/02/20 1,016 1,017 1,015 1,016 840
2020/02/19 1,017 1,017 1,015 1,015 860
2020/02/18 1,015 1,017 1,015 1,015 5,920
2020/02/17 1,018 1,018 1,014 1,015 2,400
2020/02/14 1,016 1,016 1,013 1,014 1,620
2020/02/13 1,014 1,015 1,014 1,015 720
2020/02/12 1,014 1,015 1,014 1,014 3,610
2020/02/10 1,012 1,016 1,012 1,016 3,770
2020/02/07 1,012 1,012 1,011 1,012 720
2020/02/06 1,014 1,014 1,009 1,009 5,690
2020/02/05 1,013 1,014 1,011 1,013 5,260
2020/02/04 1,017 1,017 1,013 1,015 4,330
2020/02/03 1,013 1,017 1,013 1,017 3,280
2020/01/31 1,015 1,017 1,015 1,017 4,330
2020/01/30 1,016 1,017 1,015 1,017 1,380
2020/01/29 1,017 1,017 1,013 1,015 2,480
2020/01/28 1,016 1,016 1,014 1,015 1,470
2020/01/27 1,014 1,016 1,013 1,016 6,540
2020/01/24 1,012 1,013 1,012 1,013 200
2020/01/23 1,012 1,012 1,010 1,012 1,030
2020/01/22 1,012 1,012 1,009 1,012 2,310
2020/01/21 1,011 1,012 1,010 1,011 3,550
2020/01/20 1,011 1,011 1,010 1,010 480
2020/01/17 1,013 1,013 1,010 1,010 1,390
2020/01/16 1,010 1,012 1,010 1,010 2,290
2020/01/15 1,010 1,012 1,010 1,012 4,400
2020/01/14 1,012 1,012 1,009 1,010 6,460
2020/01/10 1,013 1,013 1,011 1,011 1,120
2020/01/09 1,013 1,013 1,010 1,011 2,640
2020/01/08 1,018 1,018 1,012 1,013 4,080
2020/01/07 1,016 1,016 1,011 1,013 3,870
2020/01/06 1,015 1,016 1,015 1,015 6,100

このページの先頭へ