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
2023/12/29 935 935 932 933 13,450
2023/12/28 938 938 935 936 4,720
2023/12/27 936 936 934 934 9,890
2023/12/26 935 935 933 933 13,340
2023/12/25 938 939 935 937 13,060
2023/12/22 935 937 934 934 136,210
2023/12/21 939 941 938 941 3,280
2023/12/20 934 939 934 939 7,640
2023/12/19 932 934 931 932 5,240
2023/12/18 931 933 928 932 84,500
2023/12/15 928 930 926 927 118,760
2023/12/14 932 935 930 932 15,790
2023/12/13 926 929 926 929 17,280
2023/12/12 922 926 922 924 43,930
2023/12/11 925 925 920 923 14,610
2023/12/08 928 928 921 926 50,960
2023/12/07 933 936 925 925 102,060
2023/12/06 931 936 931 935 236,030
2023/12/05 932 932 928 929 182,590
2023/12/04 931 933 929 931 45,330
2023/12/01 929 929 928 928 3,990
2023/11/30 929 933 928 928 147,980
2023/11/29 924 929 924 929 34,100
2023/11/28 928 929 924 924 224,790
2023/11/27 927 928 925 926 43,600
2023/11/24 929 929 926 927 389,340
2023/11/22 933 933 927 927 75,330
2023/11/21 928 933 928 933 41,250
2023/11/20 926 928 925 928 2,780
2023/11/17 924 931 924 929 108,670
2023/11/16 925 925 923 925 23,710
2023/11/15 923 927 923 925 62,750
2023/11/14 916 919 916 918 4,800
2023/11/13 921 921 916 916 7,980
2023/11/10 923 923 918 919 87,620
2023/11/09 921 921 918 921 20,690
2023/11/08 916 920 916 920 16,840
2023/11/07 917 917 914 915 76,270
2023/11/06 915 917 913 917 167,880
2023/11/02 909 915 909 914 51,880
2023/11/01 911 912 908 908 384,940
2023/10/31 912 917 910 913 35,530
2023/10/30 916 916 914 915 302,750
2023/10/27 914 916 914 915 2,350
2023/10/26 916 918 913 915 125,340
2023/10/25 914 916 914 916 103,640
2023/10/24 914 917 914 915 221,690
2023/10/23 915 917 915 916 74,670
2023/10/20 920 920 916 917 9,240
2023/10/19 919 921 919 919 11,930
2023/10/18 923 923 920 920 154,380
2023/10/17 924 926 923 923 62,120
2023/10/16 926 926 925 926 59,230
2023/10/13 926 926 924 926 140,510
2023/10/12 925 926 923 926 33,570
2023/10/11 921 924 921 924 14,620
2023/10/10 922 923 921 923 46,230
2023/10/06 920 922 920 921 36,520
2023/10/05 921 922 919 920 136,490
2023/10/04 922 924 921 921 41,740
2023/10/03 924 924 923 924 3,690
2023/10/02 924 925 922 924 61,170
2023/09/29 927 927 925 925 14,410
2023/09/28 929 929 925 926 120,070
2023/09/27 926 931 926 929 26,510
2023/09/26 927 928 927 928 1,920
2023/09/25 928 931 928 929 42,040
2023/09/22 929 932 927 928 45,240
2023/09/21 927 928 927 928 18,980
2023/09/20 929 931 928 929 55,050
2023/09/19 931 931 929 929 21,330
2023/09/15 929 933 928 933 56,420
2023/09/14 928 932 928 929 62,600
2023/09/13 930 931 927 928 3,090
2023/09/12 927 929 925 928 3,400
2023/09/11 929 930 928 928 40,480
2023/09/08 935 935 933 933 43,050
2023/09/07 932 934 932 933 19,120
2023/09/06 934 934 931 932 33,840
2023/09/05 935 937 935 937 150,040
2023/09/04 947 947 936 936 21,900
2023/09/01 937 939 936 938 10,130
2023/08/31 936 938 935 936 51,290
2023/08/30 939 939 935 936 38,310
2023/08/29 934 966 934 935 122,730
2023/08/28 935 935 932 932 154,110
2023/08/25 933 936 933 935 44,250
2023/08/24 935 935 934 935 80,360
2023/08/23 935 935 934 934 79,850
2023/08/22 935 935 934 934 24,420
2023/08/21 937 937 936 936 8,510
2023/08/18 935 937 935 936 108,560
2023/08/17 939 939 935 935 26,920
2023/08/16 940 940 938 938 5,650
2023/08/15 939 939 938 939 4,240
2023/08/14 941 941 938 938 5,330
2023/08/10 943 943 939 940 104,420
2023/08/09 938 942 938 942 52,800
2023/08/08 938 939 936 938 43,470
2023/08/07 938 938 935 937 31,230
2023/08/04 937 941 934 935 107,160
2023/08/03 942 942 937 937 121,880
2023/08/02 940 941 939 939 67,350
2023/08/01 939 942 938 940 507,060
2023/07/31 949 949 943 943 5,470
2023/07/28 952 953 946 948 172,570
2023/07/27 954 955 954 954 43,200
2023/07/26 951 955 951 954 62,900
2023/07/25 953 954 951 952 110,650
2023/07/24 952 953 950 953 31,250
2023/07/21 951 951 950 951 37,220
2023/07/20 949 951 949 950 1,030
2023/07/19 952 952 948 950 64,380
2023/07/18 951 951 948 949 70,680
2023/07/14 951 951 948 950 60,340
2023/07/13 950 951 949 949 124,250
2023/07/12 953 953 950 950 10,080
2023/07/11 950 953 950 952 13,150
2023/07/10 954 954 950 950 36,860
2023/07/07 959 959 954 954 97,690
2023/07/06 961 961 958 959 4,030
2023/07/05 960 960 958 960 32,410
2023/07/04 958 958 957 957 3,640
2023/07/03 960 960 957 957 4,340
2023/06/30 958 959 958 959 41,460
2023/06/29 962 963 959 959 38,230
2023/06/28 962 963 958 958 97,490
2023/06/27 961 961 959 959 204,200
2023/06/26 960 961 959 961 65,630
2023/06/23 959 959 958 959 1,840
2023/06/22 958 960 958 958 20,060
2023/06/21 957 960 957 959 6,340
2023/06/20 965 973 958 958 10,820
2023/06/19 960 965 957 965 138,700
2023/06/16 958 965 955 957 74,960
2023/06/15 955 957 955 957 108,820
2023/06/14 955 957 955 955 35,250
2023/06/13 953 957 953 955 55,890
2023/06/12 958 958 955 955 60,500
2023/06/09 959 959 954 955 22,000
2023/06/08 955 955 955 955 10,000
2023/06/07 957 957 955 956 29,340
2023/06/06 954 955 953 954 54,440
2023/06/05 957 957 953 953 66,700
2023/06/02 954 956 954 955 18,220
2023/06/01 956 956 953 954 3,540
2023/05/31 957 958 955 955 70,710
2023/05/30 954 955 953 953 5,760
2023/05/29 956 958 953 953 1,910
2023/05/26 955 956 952 956 61,840
2023/05/25 954 955 953 954 64,300
2023/05/24 957 957 956 956 78,680
2023/05/23 956 958 956 957 20,620
2023/05/22 960 960 956 956 80,460
2023/05/19 960 960 956 956 39,540
2023/05/18 959 959 956 956 1,880
2023/05/17 956 958 955 958 32,490
2023/05/16 955 955 955 955 930
2023/05/15 957 959 954 954 23,640
2023/05/12 962 962 956 956 32,640
2023/05/11 954 965 954 965 196,720
2023/05/10 955 957 953 957 60,030
2023/05/09 955 955 952 953 38,620
2023/05/08 951 955 950 954 54,370
2023/05/02 951 954 951 954 60,740
2023/05/01 954 960 954 955 23,350
2023/04/28 949 954 947 954 48,870
2023/04/27 946 950 946 950 560
2023/04/26 948 950 948 950 41,530
2023/04/25 948 948 946 948 61,140
2023/04/24 948 948 947 948 11,430
2023/04/21 949 949 946 947 10,590
2023/04/20 947 949 947 947 41,120
2023/04/19 946 949 946 947 58,880
2023/04/18 948 948 946 947 26,130
2023/04/17 952 952 946 946 72,020
2023/04/14 953 953 949 949 48,850
2023/04/13 951 951 948 950 45,830
2023/04/12 946 948 946 948 48,690
2023/04/11 952 953 948 948 295,330
2023/04/10 950 950 947 947 5,780
2023/04/07 952 952 947 948 4,450
2023/04/06 951 952 947 947 303,380
2023/04/05 954 955 946 948 363,420
2023/04/04 948 955 948 950 751,180
2023/04/03 953 955 949 949 10,400
2023/03/31 952 954 952 953 37,490
2023/03/30 950 955 950 954 5,730
2023/03/29 949 956 949 955 1,780
2023/03/28 951 952 947 952 55,930
2023/03/27 947 953 947 951 70,450
2023/03/24 950 952 950 950 48,620
2023/03/23 948 953 948 951 54,020
2023/03/22 956 957 948 949 184,900
2023/03/20 954 954 951 954 52,280
2023/03/17 947 952 944 951 127,460
2023/03/16 949 955 949 951 22,420
2023/03/15 948 952 948 950 3,830
2023/03/14 957 959 949 954 267,250
2023/03/13 947 947 940 945 89,830
2023/03/10 936 941 936 939 22,630
2023/03/09 940 941 936 936 25,200
2023/03/08 935 938 935 937 31,220
2023/03/07 939 939 936 937 7,730
2023/03/06 943 943 936 937 118,930
2023/03/03 956 959 944 946 162,600
2023/03/02 945 945 941 941 22,620
2023/03/01 939 945 939 942 30,180
2023/02/28 941 941 939 939 220,720
2023/02/27 937 938 937 937 26,980
2023/02/24 937 937 936 937 1,220
2023/02/22 936 936 934 935 13,430
2023/02/21 937 937 935 935 32,640
2023/02/20 938 938 937 938 44,270
2023/02/17 935 937 935 936 1,090
2023/02/16 934 938 934 937 45,330
2023/02/15 938 939 937 937 54,300
2023/02/14 940 940 937 937 13,130
2023/02/13 932 937 932 937 16,440
2023/02/10 935 936 935 936 14,470
2023/02/09 935 937 935 936 8,460
2023/02/08 939 939 936 937 45,850
2023/02/07 937 938 935 936 68,520
2023/02/06 937 938 934 936 27,100
2023/02/03 934 938 934 938 3,580
2023/02/02 935 937 935 937 87,580
2023/02/01 935 935 933 935 19,690
2023/01/31 933 934 932 932 37,140
2023/01/30 935 935 934 935 41,620
2023/01/27 937 937 934 934 79,200
2023/01/26 941 941 938 939 267,410
2023/01/25 937 940 937 940 12,310
2023/01/24 940 940 938 939 11,900
2023/01/23 938 941 935 939 14,710
2023/01/20 937 938 936 937 75,710
2023/01/19 934 936 933 936 37,880
2023/01/18 931 950 930 935 46,720
2023/01/17 928 932 928 932 23,390
2023/01/16 925 932 924 931 36,270
2023/01/13 931 931 925 928 20,420
2023/01/12 934 934 930 930 64,930
2023/01/11 932 932 931 932 8,690
2023/01/10 939 939 932 932 30,430
2023/01/06 932 936 932 935 184,350
2023/01/05 934 934 933 934 21,660
2023/01/04 936 937 934 934 23,710

このページの先頭へ