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
2022/12/30 934 936 934 934 7,810
2022/12/29 938 938 934 934 29,800
2022/12/28 938 938 936 938 51,990
2022/12/27 936 939 936 938 36,300
2022/12/26 935 942 934 939 39,810
2022/12/23 937 940 937 939 65,480
2022/12/22 941 942 940 941 77,530
2022/12/21 937 941 936 938 84,000
2022/12/20 946 947 884 933 171,570
2022/12/19 949 949 947 947 62,130
2022/12/16 951 951 949 949 26,030
2022/12/15 952 952 949 950 26,200
2022/12/14 950 953 950 952 95,240
2022/12/13 949 951 949 950 37,300
2022/12/12 951 951 949 950 48,680
2022/12/09 947 951 947 950 18,070
2022/12/08 947 950 947 948 30,370
2022/12/07 946 950 946 949 104,020
2022/12/06 946 949 946 948 47,480
2022/12/05 950 951 949 949 67,670
2022/12/02 947 949 947 948 12,660
2022/12/01 947 949 947 949 46,450
2022/11/30 948 949 947 948 482,460
2022/11/29 950 950 947 947 12,120
2022/11/28 948 950 948 950 64,070
2022/11/25 954 954 948 948 34,670
2022/11/24 950 957 950 956 91,920
2022/11/22 951 952 951 952 36,950
2022/11/21 952 953 952 952 47,110
2022/11/18 955 955 953 953 34,180
2022/11/17 954 954 952 953 32,560
2022/11/16 955 955 952 952 28,990
2022/11/15 955 955 951 952 47,770
2022/11/14 955 955 950 950 27,910
2022/11/11 948 954 948 953 37,540
2022/11/10 946 950 946 950 120,590
2022/11/09 949 949 947 948 268,550
2022/11/08 945 947 945 946 60,790
2022/11/07 945 948 945 947 83,330
2022/11/04 950 950 945 946 59,450
2022/11/02 955 955 948 948 57,800
2022/11/01 951 952 949 949 66,390
2022/10/31 950 953 950 950 1,029,710
2022/10/28 947 951 947 951 35,810
2022/10/27 942 948 942 946 64,740
2022/10/26 944 948 944 946 78,630
2022/10/25 943 943 939 942 147,180
2022/10/24 942 944 942 942 74,660
2022/10/21 949 949 942 943 43,770
2022/10/20 946 947 946 946 70,660
2022/10/19 946 948 946 947 53,550
2022/10/18 947 948 947 947 38,690
2022/10/17 950 950 948 948 87,570
2022/10/14 964 964 950 950 34,210
2022/10/13 952 952 950 950 320,530
2022/10/12 954 954 951 951 42,450
2022/10/11 953 955 953 954 19,800
2022/10/07 956 956 955 956 83,770
2022/10/06 955 956 955 955 185,650
2022/10/05 956 958 956 956 44,650
2022/10/04 955 957 955 957 44,170
2022/10/03 959 959 955 955 34,980
2022/09/30 955 955 947 953 123,700
2022/09/29 951 953 951 953 66,150
2022/09/28 951 951 949 950 45,610
2022/09/27 951 952 950 951 55,010
2022/09/26 955 956 953 953 95,140
2022/09/22 957 959 954 957 316,250
2022/09/21 957 957 954 954 91,700
2022/09/20 956 957 956 956 60,280
2022/09/16 962 962 957 957 130,560
2022/09/15 963 963 958 958 140,440
2022/09/14 961 961 958 960 129,630
2022/09/13 957 961 957 960 176,240
2022/09/12 959 959 957 958 75,440
2022/09/09 959 960 957 959 91,680
2022/09/08 960 960 957 959 31,660
2022/09/07 958 960 957 959 61,690
2022/09/06 963 963 961 962 48,310
2022/09/05 967 967 963 965 79,210
2022/09/02 966 966 963 963 22,760
2022/09/01 971 971 964 966 62,240
2022/08/31 966 967 965 967 108,020
2022/08/30 966 966 965 965 129,560
2022/08/29 964 966 964 966 54,950
2022/08/26 967 968 966 968 90,600
2022/08/25 964 966 964 966 44,300
2022/08/24 966 968 966 968 224,750
2022/08/23 969 969 967 968 16,450
2022/08/22 971 971 968 968 13,390
2022/08/19 972 972 970 970 9,020
2022/08/18 973 973 972 972 412,260
2022/08/17 970 973 970 973 2,890
2022/08/16 974 974 971 972 1,330
2022/08/15 972 972 972 972 34,270
2022/08/12 971 972 970 970 94,770
2022/08/10 970 972 970 970 6,830
2022/08/09 968 972 968 971 41,350
2022/08/08 970 970 969 970 31,360
2022/08/05 967 969 967 969 2,320
2022/08/04 968 969 968 969 151,520
2022/08/03 970 970 968 968 337,660
2022/08/02 967 969 967 969 64,550
2022/08/01 968 969 967 968 59,300
2022/07/29 966 969 966 968 1,440
2022/07/28 965 969 965 968 232,820
2022/07/27 969 969 967 967 5,070
2022/07/26 968 968 965 967 131,470
2022/07/25 969 969 966 968 18,940
2022/07/22 963 965 963 965 6,450
2022/07/21 962 963 961 963 2,990
2022/07/20 962 962 961 961 3,570
2022/07/19 968 968 964 964 3,360
2022/07/15 963 965 962 965 58,980
2022/07/14 962 963 962 963 1,940
2022/07/13 961 963 961 963 179,100
2022/07/12 959 962 959 961 2,850
2022/07/11 962 962 960 960 25,050
2022/07/08 961 963 961 963 51,360
2022/07/07 963 964 961 963 33,430
2022/07/06 961 964 961 964 52,700
2022/07/05 963 963 962 963 2,530
2022/07/04 964 965 963 963 28,580
2022/07/01 962 964 962 962 30,060
2022/06/30 959 962 959 962 3,220
2022/06/29 961 961 959 960 36,760
2022/06/28 961 961 959 961 47,210
2022/06/27 965 965 960 961 37,390
2022/06/24 963 964 962 964 15,550
2022/06/23 960 962 960 962 31,540
2022/06/22 964 965 959 961 271,820
2022/06/21 956 961 956 961 21,890
2022/06/20 963 963 962 962 77,140
2022/06/17 957 963 957 963 42,720
2022/06/16 962 965 960 963 40,710
2022/06/15 959 962 955 955 138,030
2022/06/14 961 964 959 960 102,490
2022/06/13 969 969 965 965 31,070
2022/06/10 970 970 968 968 23,730
2022/06/09 970 971 969 969 121,550
2022/06/08 970 971 969 970 247,620
2022/06/07 969 970 969 969 10,390
2022/06/06 973 973 970 970 2,050
2022/06/03 970 972 970 972 950
2022/06/02 973 973 970 971 370
2022/06/01 973 973 971 972 36,240
2022/05/31 973 973 971 971 258,920
2022/05/30 974 974 972 972 5,750
2022/05/27 971 972 971 972 2,040
2022/05/26 975 975 972 972 117,420
2022/05/25 972 975 972 975 95,430
2022/05/24 971 973 971 972 165,270
2022/05/23 972 972 971 971 40,670
2022/05/20 971 972 970 972 26,180
2022/05/19 969 971 969 970 2,160
2022/05/18 968 971 968 970 27,750
2022/05/17 972 972 970 971 1,300
2022/05/16 972 972 971 971 1,660
2022/05/13 970 972 970 971 36,830
2022/05/12 969 971 969 970 6,040
2022/05/11 968 971 968 970 107,100
2022/05/10 968 971 968 969 3,700
2022/05/09 970 970 969 969 6,780
2022/05/06 972 972 971 971 52,150
2022/05/02 973 973 970 971 4,720
2022/04/28 973 974 971 973 50,710
2022/04/27 973 973 970 972 6,320
2022/04/26 972 972 970 972 26,790
2022/04/25 972 972 969 971 87,570
2022/04/22 971 971 970 970 12,620
2022/04/21 970 972 970 972 131,660
2022/04/20 972 972 970 970 423,410
2022/04/19 975 975 973 973 71,160
2022/04/18 975 975 972 973 1,530
2022/04/15 971 974 971 974 66,190
2022/04/14 974 974 972 973 1,560
2022/04/13 975 975 971 971 62,190
2022/04/12 974 974 971 971 880
2022/04/11 974 974 972 972 1,580
2022/04/08 972 972 971 972 3,340
2022/04/07 970 972 970 971 4,680
2022/04/06 975 975 970 970 31,010
2022/04/05 974 976 974 975 321,370
2022/04/04 975 975 974 975 3,230
2022/04/01 976 978 975 975 22,980
2022/03/31 972 975 971 974 1,203,770
2022/03/30 969 973 969 972 183,220
2022/03/29 970 970 968 969 39,830
2022/03/28 972 972 969 969 10,490
2022/03/25 973 973 972 973 6,640
2022/03/24 974 974 973 974 15,210
2022/03/23 974 975 974 974 9,110
2022/03/22 974 975 974 975 406,410
2022/03/18 977 977 976 976 7,050
2022/03/17 976 977 975 977 4,150
2022/03/16 975 977 975 976 39,090
2022/03/15 976 977 975 976 319,920
2022/03/14 976 978 976 978 189,070
2022/03/11 976 978 976 978 11,920
2022/03/10 978 979 978 978 30,220
2022/03/09 979 979 977 979 380,970
2022/03/08 982 982 979 980 12,690
2022/03/07 980 982 980 982 1,860
2022/03/04 980 982 979 981 129,210
2022/03/03 980 983 980 982 23,730
2022/03/02 981 984 981 983 14,120
2022/03/01 982 982 979 981 12,410
2022/02/28 981 981 976 981 483,430
2022/02/25 982 982 978 979 1,130
2022/02/24 980 981 978 981 161,240
2022/02/22 979 980 979 980 6,630
2022/02/21 976 979 976 978 7,430
2022/02/18 975 976 974 975 262,350
2022/02/17 976 977 975 975 142,730
2022/02/16 977 978 977 977 68,450
2022/02/15 979 979 978 979 89,030
2022/02/14 982 982 978 979 54,050
2022/02/10 981 981 980 980 350,560
2022/02/09 979 981 979 981 16,300
2022/02/08 982 982 980 981 161,930
2022/02/07 984 984 982 982 78,000
2022/02/04 984 985 983 983 14,440
2022/02/03 986 986 985 985 148,600
2022/02/02 983 985 983 985 20,510
2022/02/01 987 987 984 985 60,720
2022/01/31 987 987 985 986 456,090
2022/01/28 989 989 988 988 6,160
2022/01/27 990 990 988 989 6,400
2022/01/26 990 990 989 990 40,020
2022/01/25 989 990 989 990 118,490
2022/01/24 989 990 989 990 57,550
2022/01/21 990 991 989 989 36,280
2022/01/20 988 990 988 990 512,340
2022/01/19 990 990 989 990 46,620
2022/01/18 987 989 987 988 298,730
2022/01/17 989 989 988 988 5,730
2022/01/14 990 990 988 989 7,250
2022/01/13 991 991 989 991 175,450
2022/01/12 988 990 988 990 445,870
2022/01/11 992 992 988 988 573,450
2022/01/07 991 991 990 990 301,490
2022/01/06 992 992 991 991 488,190
2022/01/05 993 993 992 992 2,580
2022/01/04 993 993 992 992 156,680

このページの先頭へ