NEXT FUNDS 国内債券・NOMURA-BPI総合連動型上場投信(2510) 東証ETF・ETN 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/08/07 - - - - -
2020/08/06 1,000.0 1,001.0 1,000.0 1,001.0 11,780
2020/08/05 1,001.0 1,003.0 1,001.0 1,003.0 7,030
2020/08/04 1,000.0 1,002.0 1,000.0 1,002.0 3,630
2020/08/03 1,001.0 1,001.0 1,000.0 1,000.0 1,970
2020/07/31 1,000.0 1,003.0 1,000.0 1,001.0 25,310
2020/07/30 1,000.0 1,001.0 1,000.0 1,000.0 8,420
2020/07/29 1,001.0 1,002.0 1,000.0 1,001.0 7,750
2020/07/28 1,002.0 1,003.0 1,001.0 1,002.0 50,850
2020/07/27 1,001.0 1,002.0 1,000.0 1,002.0 25,670
2020/07/22 999.0 1,001.0 999.0 1,001.0 6,770
2020/07/21 1,000.0 1,001.0 999.0 999.0 47,600
2020/07/20 1,000.0 1,002.0 999.0 999.0 67,600
2020/07/17 1,002.0 1,004.0 1,000.0 1,000.0 14,540
2020/07/16 1,000.0 1,001.0 999.0 1,000.0 810
2020/07/15 1,000.0 1,000.0 998.0 999.0 13,710
2020/07/14 999.0 1,000.0 999.0 999.0 990
2020/07/13 1,001.0 1,001.0 999.0 1,000.0 890
2020/07/10 1,003.0 1,003.0 1,001.0 1,002.0 210
2020/07/09 1,000.0 1,003.0 999.0 1,002.0 1,730
2020/07/08 1,000.0 1,000.0 998.0 1,000.0 970
2020/07/07 998.0 999.0 998.0 999.0 1,050
2020/07/06 1,000.0 1,000.0 998.0 999.0 3,670
2020/07/03 999.0 999.0 999.0 999.0 2,040
2020/07/02 998.0 998.0 996.0 998.0 2,340
2020/07/01 999.0 999.0 997.0 999.0 7,840
2020/06/30 1,001.0 1,001.0 999.0 1,000.0 2,170
2020/06/29 1,002.0 1,002.0 1,001.0 1,001.0 400
2020/06/26 1,001.0 1,002.0 1,001.0 1,002.0 670
2020/06/25 1,002.0 1,003.0 1,002.0 1,003.0 4,700
2020/06/24 1,001.0 1,002.0 1,001.0 1,002.0 480
2020/06/23 1,003.0 1,003.0 1,000.0 1,001.0 18,330
2020/06/22 1,000.0 1,003.0 1,000.0 1,003.0 510
2020/06/19 1,002.0 1,002.0 1,001.0 1,002.0 580
2020/06/18 1,002.0 1,003.0 1,001.0 1,003.0 500
2020/06/17 1,002.0 1,002.0 1,001.0 1,001.0 13,060
2020/06/16 1,003.0 1,003.0 1,001.0 1,001.0 390
2020/06/15 1,003.0 1,003.0 1,001.0 1,003.0 1,700
2020/06/12 1,005.0 1,005.0 1,002.0 1,003.0 10,660
2020/06/11 1,002.0 1,003.0 1,002.0 1,002.0 500
2020/06/10 1,008.0 1,008.0 1,002.0 1,002.0 6,970
2020/06/09 1,001.0 1,004.0 1,000.0 1,003.0 3,720
2020/06/08 999.0 1,000.0 999.0 999.0 27,750
2020/06/05 1,001.0 1,002.0 998.0 998.0 6,380
2020/06/04 1,002.0 1,002.0 1,000.0 1,001.0 6,200
2020/06/03 1,004.0 1,004.0 1,001.0 1,001.0 12,750
2020/06/02 1,006.0 1,006.0 1,001.0 1,001.0 3,140
2020/06/01 1,004.0 1,004.0 1,002.0 1,004.0 6,120
2020/05/29 1,009.0 1,009.0 1,002.0 1,004.0 2,510
2020/05/28 1,008.0 1,008.0 1,004.0 1,006.0 1,640