野村アセットマネジメント株式会社 ＮＥＸＴ ＦＵＮＤＳ 国内債券・ＮＯＭＵＲＡ−ＢＰＩ総合連動型上場投信
2510その他/その他/NEXT FUNDS Japan Bond NOMURA-BPI Exchange Traded Fund
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 830.3 | 830.8 | 828.4 | 828.4 | -3.0 | -0.36% | 11,020 |
| 2026-03-12 | 831.1 | 832.1 | 831.0 | 831.4 | -1.3 | -0.16% | 46,090 |
| 2026-03-11 | 832.1 | 833.4 | 831.0 | 832.7 | +1.2 | +0.14% | 6,530 |
| 2026-03-10 | 831.3 | 833.4 | 831.3 | 831.5 | +0.5 | +0.06% | 37,490 |
| 2026-03-09 | 834.1 | 834.1 | 829.0 | 831.0 | -2.3 | -0.28% | 46,430 |
| 2026-03-06 | 832.4 | 834.3 | 832.4 | 833.3 | +2.9 | +0.35% | 21,470 |
| 2026-03-05 | 835.8 | 847.5 | 830.4 | 830.4 | -8.6 | -1.03% | 134,350 |
| 2026-03-04 | 839.0 | 841.5 | 838.9 | 839.0 | -0.9 | -0.11% | 199,070 |
| 2026-03-03 | 842.5 | 842.5 | 839.0 | 839.9 | -1.6 | -0.19% | 6,440 |
| 2026-03-02 | 849.0 | 849.0 | 840.3 | 841.5 | +0.9 | +0.11% | 24,490 |
| 2026-02-27 | 839.4 | 840.6 | 838.3 | 840.6 | +1.7 | +0.20% | 312,470 |
| 2026-02-26 | 839.0 | 839.0 | 836.3 | 838.9 | +0.4 | +0.05% | 822,020 |
| 2026-02-25 | 842.9 | 842.9 | 838.5 | 838.5 | -2.3 | -0.27% | 144,140 |
| 2026-02-24 | 843.2 | 843.2 | 839.6 | 840.8 | +1.1 | +0.13% | 225,590 |
| 2026-02-20 | 839.0 | 839.9 | 838.1 | 839.7 | +2.8 | +0.33% | 85,660 |
| 2026-02-19 | 836.9 | 838.2 | 836.2 | 836.9 | +0.5 | +0.06% | 408,610 |
| 2026-02-18 | 837.6 | 839.5 | 835.3 | 836.4 | -2.4 | -0.29% | 349,140 |
| 2026-02-17 | 833.3 | 838.8 | 833.3 | 838.8 | +7.8 | +0.94% | 84,000 |
| 2026-02-16 | 835.2 | 835.2 | 831.0 | 831.0 | -2.4 | -0.29% | 91,580 |
| 2026-02-13 | 833.7 | 834.3 | 831.5 | 833.4 | +1.2 | +0.14% | 148,690 |
| 2026-02-12 | 832.1 | 834.0 | 831.9 | 832.2 | +2.5 | +0.30% | 116,640 |
| 2026-02-10 | 828.5 | 829.7 | 828.0 | 829.7 | +2.0 | +0.24% | 280,020 |
| 2026-02-09 | 827.7 | 828.7 | 827.0 | 827.7 | -4.3 | -0.52% | 82,770 |
| 2026-02-06 | 829.0 | 832.4 | 829.0 | 832.0 | +3.8 | +0.46% | 105,900 |
| 2026-02-05 | 828.0 | 828.9 | 827.8 | 828.2 | 0.0 | 0.00% | 130,940 |
| 2026-02-04 | 827.8 | 828.6 | 827.1 | 828.2 | +1.2 | +0.15% | 363,410 |
| 2026-02-03 | 828.6 | 828.6 | 826.5 | 827.0 | -0.9 | -0.11% | 66,520 |
| 2026-02-02 | 829.8 | 829.8 | 826.1 | 827.9 | -1.1 | -0.13% | 515,820 |
| 2026-01-30 | 827.3 | 829.8 | 827.1 | 829.0 | +0.2 | +0.02% | 355,570 |
| 2026-01-29 | 828.1 | 828.8 | 827.1 | 828.8 | -2.7 | -0.32% | 9,740 |
| 2026-01-28 | 825.2 | 831.5 | 825.2 | 831.5 | +4.8 | +0.58% | 115,760 |
| 2026-01-27 | 828.8 | 828.8 | 825.3 | 826.7 | -1.7 | -0.21% | 136,710 |
| 2026-01-26 | 828.8 | 828.8 | 827.3 | 828.4 | +1.2 | +0.15% | 13,200 |
| 2026-01-23 | 825.7 | 828.2 | 825.7 | 827.2 | +1.0 | +0.12% | 115,440 |
| 2026-01-22 | 825.0 | 827.6 | 824.1 | 826.2 | +2.2 | +0.27% | 140,090 |
| 2026-01-21 | 822.0 | 825.0 | 821.5 | 824.0 | +1.9 | +0.23% | 468,800 |
| 2026-01-20 | 827.7 | 827.7 | 821.6 | 822.1 | -6.8 | -0.82% | 1,488,130 |
| 2026-01-19 | 832.1 | 832.1 | 827.0 | 828.9 | -5.2 | -0.62% | 27,880 |
| 2026-01-16 | 833.6 | 834.1 | 832.0 | 834.1 | -1.2 | -0.14% | 362,300 |
| 2026-01-15 | 832.5 | 835.3 | 832.1 | 835.3 | +0.2 | +0.02% | 283,640 |
| 2026-01-14 | 833.2 | 835.1 | 832.0 | 835.1 | +1.6 | +0.19% | 71,750 |
| 2026-01-13 | 835.0 | 836.0 | 833.5 | 833.5 | -4.4 | -0.53% | 720,720 |
| 2026-01-09 | 837.5 | 837.9 | 836.0 | 837.9 | +2.8 | +0.34% | 155,940 |
| 2026-01-08 | 837.6 | 838.2 | 835.1 | 835.1 | -0.9 | -0.11% | 204,680 |
| 2026-01-07 | 835.5 | 836.0 | 834.9 | 836.0 | +0.9 | +0.11% | 112,510 |
| 2026-01-06 | 836.6 | 837.7 | 835.1 | 835.1 | -3.9 | -0.46% | 248,200 |
| 2026-01-05 | 841.2 | 841.2 | 835.8 | 839.0 | +1.8 | +0.22% | 621,630 |
| 2025-12-30 | 838.0 | 840.6 | 837.2 | 837.2 | -4.5 | -0.53% | 78,700 |
| 2025-12-29 | 842.7 | 842.7 | 840.0 | 841.7 | -0.9 | -0.11% | 12,090 |
| 2025-12-26 | 838.6 | 842.6 | 838.6 | 842.6 | +0.5 | +0.06% | 24,040 |
| 2025-12-25 | 838.9 | 843.9 | 838.6 | 842.1 | -0.8 | -0.09% | 23,450 |
| 2025-12-24 | 841.9 | 842.9 | 839.0 | 842.9 | +0.5 | +0.06% | 62,130 |
| 2025-12-23 | 838.6 | 842.4 | 838.6 | 842.4 | +5.4 | +0.65% | 41,490 |
| 2025-12-22 | 840.8 | 840.8 | 837.0 | 837.0 | -3.0 | -0.36% | 288,150 |
| 2025-12-19 | 841.9 | 843.4 | 839.6 | 840.0 | -3.1 | -0.37% | 101,410 |
| 2025-12-18 | 842.3 | 843.7 | 842.0 | 843.1 | +2.1 | +0.25% | 246,720 |
| 2025-12-17 | 843.6 | 844.0 | 841.0 | 841.0 | -0.5 | -0.06% | 72,470 |
| 2025-12-16 | 843.4 | 844.4 | 841.5 | 841.5 | -3.2 | -0.38% | 72,110 |
| 2025-12-15 | 850.0 | 850.0 | 843.7 | 844.7 | +1.1 | +0.13% | 357,770 |
| 2025-12-12 | 843.9 | 845.2 | 841.2 | 843.6 | -2.9 | -0.34% | 34,200 |
| 2025-12-11 | 844.7 | 846.5 | 843.3 | 846.5 | +4.2 | +0.50% | 120,250 |
| 2025-12-10 | 842.3 | 843.1 | 841.0 | 842.3 | -0.8 | -0.09% | 113,870 |
| 2025-12-09 | 841.7 | 843.1 | 841.7 | 843.1 | +0.9 | +0.11% | 31,460 |
| 2025-12-08 | 844.8 | 844.8 | 842.2 | 842.2 | 0.0 | 0.00% | 11,390 |
| 2025-12-05 | 845.9 | 845.9 | 842.2 | 842.2 | -1.8 | -0.21% | 2,950 |
| 2025-12-04 | 843.3 | 844.9 | 843.0 | 844.0 | -1.7 | -0.20% | 351,120 |
| 2025-12-03 | 845.5 | 846.2 | 845.0 | 845.7 | +0.7 | +0.08% | 24,000 |
| 2025-12-02 | 844.5 | 847.1 | 844.5 | 845.0 | -3.0 | -0.35% | 78,210 |
| 2025-12-01 | 847.3 | 848.5 | 844.9 | 848.0 | +0.7 | +0.08% | 439,990 |
| 2025-11-28 | 849.9 | 850.4 | 847.3 | 847.3 | -5.2 | -0.61% | 123,650 |
| 2025-11-27 | 849.4 | 852.5 | 849.4 | 852.5 | +4.0 | +0.47% | 69,890 |
| 2025-11-26 | 849.0 | 849.0 | 847.6 | 848.5 | -0.7 | -0.08% | 12,130 |
| 2025-11-25 | 850.9 | 850.9 | 849.2 | 849.2 | -2.8 | -0.33% | 25,460 |
| 2025-11-21 | 846.6 | 852.0 | 846.6 | 852.0 | +5.6 | +0.66% | 81,070 |
| 2025-11-20 | 850.3 | 850.3 | 845.7 | 846.4 | -5.2 | -0.61% | 627,390 |
| 2025-11-19 | 850.6 | 851.7 | 850.5 | 851.6 | -2.6 | -0.30% | 162,910 |
| 2025-11-18 | 853.9 | 854.9 | 852.3 | 854.2 | +0.6 | +0.07% | 31,280 |
| 2025-11-17 | 855.3 | 855.3 | 853.6 | 853.6 | -1.3 | -0.15% | 12,840 |
| 2025-11-14 | 854.6 | 856.0 | 854.5 | 854.9 | 0.0 | 0.00% | 5,300 |
| 2025-11-13 | 858.0 | 858.0 | 854.9 | 854.9 | -1.1 | -0.13% | 35,690 |
| 2025-11-12 | 857.0 | 857.0 | 856.0 | 856.0 | -0.9 | -0.11% | 12,220 |
| 2025-11-11 | 855.5 | 856.9 | 855.5 | 856.9 | +1.8 | +0.21% | 62,500 |
| 2025-11-10 | 856.9 | 857.5 | 855.1 | 855.1 | -2.0 | -0.23% | 673,340 |
| 2025-11-07 | 861.0 | 861.0 | 857.1 | 857.1 | 0.0 | 0.00% | 29,650 |
| 2025-11-06 | 858.3 | 858.3 | 856.5 | 857.1 | +0.4 | +0.05% | 82,990 |
| 2025-11-05 | 856.8 | 859.9 | 856.7 | 856.7 | +1.8 | +0.21% | 374,870 |
| 2025-11-04 | 861.8 | 861.8 | 854.9 | 854.9 | -4.1 | -0.48% | 433,690 |
| 2025-10-31 | 860.5 | 861.0 | 858.8 | 859.0 | 0.0 | 0.00% | 102,060 |
| 2025-10-30 | 859.1 | 861.1 | 858.1 | 859.0 | +1.0 | +0.12% | 127,620 |
| 2025-10-29 | 859.1 | 860.0 | 858.0 | 858.0 | -1.7 | -0.20% | 123,740 |
| 2025-10-28 | 858.8 | 859.8 | 858.2 | 859.7 | +1.1 | +0.13% | 287,690 |
| 2025-10-27 | 859.8 | 859.8 | 857.8 | 858.6 | -0.6 | -0.07% | 64,560 |
| 2025-10-23 | 859.3 | 859.3 | 857.7 | 859.2 | +1.3 | +0.15% | 3,760 |
| 2025-10-22 | 855.8 | 858.0 | 855.8 | 857.9 | +2.2 | +0.26% | 68,190 |
| 2025-10-21 | 859.0 | 859.0 | 855.7 | 855.7 | +1.6 | +0.19% | 243,740 |
| 2025-10-20 | 857.3 | 857.6 | 854.1 | 854.1 | -4.1 | -0.48% | 758,370 |
| 2025-10-17 | 860.3 | 860.5 | 857.9 | 858.2 | -1.3 | -0.15% | 405,150 |
| 2025-10-16 | 856.5 | 859.5 | 855.5 | 859.5 | +3.7 | +0.43% | 607,940 |
| 2025-10-15 | 854.8 | 856.9 | 854.8 | 855.8 | +1.3 | +0.15% | 322,950 |
| 2025-10-14 | 855.9 | 857.1 | 854.5 | 854.5 | -1.4 | -0.16% | 286,370 |
| 2025-10-10 | 854.0 | 855.9 | 853.9 | 855.9 | -0.1 | -0.01% | 52,060 |
| 2025-10-09 | 852.9 | 856.0 | 852.9 | 856.0 | +2.1 | +0.25% | 255,140 |
| 2025-10-08 | 855.9 | 855.9 | 853.9 | 853.9 | -3.3 | -0.38% | 69,090 |
| 2025-10-07 | 856.0 | 857.2 | 852.6 | 857.2 | +1.2 | +0.14% | 303,180 |
| 2025-10-06 | 858.1 | 858.1 | 854.9 | 856.0 | -1.4 | -0.16% | 303,850 |
| 2025-10-03 | 857.3 | 859.5 | 857.0 | 857.4 | -0.3 | -0.03% | 399,020 |
| 2025-10-02 | 858.3 | 859.9 | 857.4 | 857.7 | +1.7 | +0.20% | 147,700 |
| 2025-10-01 | 859.7 | 859.7 | 856.0 | 856.0 | -3.0 | -0.35% | 142,790 |
| 2025-09-30 | 858.0 | 860.5 | 857.3 | 859.0 | +1.1 | +0.13% | 41,470 |
| 2025-09-29 | 858.2 | 859.1 | 857.2 | 857.9 | -0.1 | -0.01% | 12,440 |
| 2025-09-26 | 858.7 | 859.5 | 858.0 | 858.0 | -1.1 | -0.13% | 79,970 |
| 2025-09-25 | 856.5 | 859.1 | 856.5 | 859.1 | +4.6 | +0.54% | 22,020 |
| 2025-09-24 | 856.8 | 858.5 | 854.5 | 854.5 | -1.4 | -0.16% | 105,600 |
| 2025-09-22 | 859.3 | 859.3 | 855.9 | 855.9 | -1.7 | -0.20% | 14,640 |
| 2025-09-19 | 859.1 | 859.7 | 855.5 | 857.6 | -2.0 | -0.23% | 125,330 |
| 2025-09-18 | 857.8 | 859.6 | 857.8 | 859.6 | +1.0 | +0.12% | 109,980 |
| 2025-09-17 | 859.6 | 859.6 | 857.2 | 858.6 | -0.1 | -0.01% | 75,160 |
| 2025-09-16 | 860.3 | 860.4 | 857.5 | 858.7 | -0.5 | -0.06% | 149,330 |
| 2025-09-12 | 860.6 | 860.6 | 858.4 | 859.2 | +1.9 | +0.22% | 45,790 |
| 2025-09-11 | 858.9 | 859.9 | 857.3 | 857.3 | — | — | 41,380 |
直近120営業日分を表示