NEXT FUNDS国内債券・NOMURA-BPI総合連動型上場投信（2510）の株価チャート
株価
3/27
- 前日 (3/26)
- 830
- 始値
- 827
- 高値
- 827
- 安値
- 821
- 終値 -0.84%
- 823
- 出来高 +119.5%
- 20,040
乖離率
- 株価（5日）
移動平均値 - -0.36%
826 - 株価（25日）
移動平均値 - -1.2%
833 - 出来高（5日）
移動平均値 - -90.77%
217,120
2025/10/28～2026/03/27
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/27 | 827 | 827 | 821 | 823 | -0.84% | 20,040 | - | -1.2% | - | - |
| 03/26 | 829 | 830 | 827 | 830 | +0.36% | 9,130 | - | -0.36% | - | - |
| 03/25 | 828 | 829 | 827 | 827 | +0.12% | 10,950 | - | -0.84% | - | - |
| 03/24 | 826 | 827 | 826 | 826 | +0.12% | 532,080 | - | -0.96% | - | - |
| 03/23 | 824 | 827 | 824 | 825 | -0.36% | 513,400 | - | -1.08% | - | - |
| 03/19 | 828 | 830 | 828 | 828 | -0.6% | 261,910 | - | -0.84% | - | - |
| 03/18 | 830 | 833 | 828 | 833 | +0.6% | 173,540 | - | -0.24% | - | - |
| 03/17 | 827 | 828 | 826 | 828 | +0.12% | 97,860 | - | -0.72% | - | - |
| 03/16 | 829 | 829 | 827 | 827 | -0.12% | 120,700 | - | -0.96% | - | - |
| 03/13 | 830 | 831 | 828 | 828 | -0.36% | 11,020 | - | -0.84% | - | - |
| 03/12 | 831 | 832 | 831 | 831 | -0.24% | 46,090 | - | -0.48% | - | - |
| 03/11 | 832 | 833 | 831 | 833 | +0.12% | 6,530 | - | -0.12% | - | - |
| 03/10 | 831 | 833 | 831 | 832 | +0.12% | 37,490 | - | -0.24% | - | - |
| 03/09 | 834 | 834 | 829 | 831 | -0.24% | 46,430 | - | -0.36% | - | - |
| 03/06 | 832 | 834 | 832 | 833 | +0.36% | 21,470 | - | -0.12% | - | - |
| 03/05 | 836 | 848 | 830 | 830 | -1.07% | 134,350 | - | -0.48% | - | - |
| 03/04 | 839 | 842 | 839 | 839 | -0.12% | 199,070 | - | +0.6% | - | - |
| 03/03 | 843 | 843 | 839 | 840 | -0.24% | 6,440 | - | +0.84% | - | - |
| 03/02 | 849 | 849 | 840 | 842 | +0.12% | 24,490 | - | +1.08% | - | - |
| 02/27 | 839 | 841 | 838 | 841 | +0.24% | 312,470 | - | +1.08% | - | - |
| 02/26 | 839 | 839 | 836 | 839 | 0% | 822,020 | - | +0.84% | - | - |
| 02/25 | 843 | 843 | 839 | 839 | -0.24% | 144,140 | - | +0.96% | - | - |
| 02/24 | 843 | 843 | 840 | 841 | +0.12% | 225,590 | - | +1.2% | - | - |
| 02/20 | 839 | 840 | 838 | 840 | +0.36% | 85,660 | - | +1.2% | - | - |
| 02/19 | 837 | 838 | 836 | 837 | +0.12% | 408,610 | - | +0.84% | - | - |
| 02/18 | 838 | 840 | 835 | 836 | -0.36% | 349,140 | - | +0.72% | - | - |
| 02/17 | 833 | 839 | 833 | 839 | +0.96% | 84,000 | - | +1.08% | - | - |
| 02/16 | 835 | 835 | 831 | 831 | -0.24% | 91,580 | - | +0.12% | - | - |
| 02/13 | 834 | 834 | 832 | 833 | +0.12% | 148,690 | - | +0.36% | - | - |
| 02/12 | 832 | 834 | 832 | 832 | +0.24% | 116,640 | - | +0.24% | - | - |
| 02/10 | 829 | 830 | 828 | 830 | +0.24% | 280,020 | - | 0% | - | - |
| 02/09 | 828 | 829 | 827 | 828 | -0.48% | 82,770 | - | -0.36% | - | - |
| 02/06 | 829 | 832 | 829 | 832 | +0.48% | 105,900 | - | +0.12% | - | - |
| 02/05 | 828 | 829 | 828 | 828 | 0% | 130,940 | - | -0.36% | - | - |
| 02/04 | 828 | 829 | 827 | 828 | +0.12% | 363,410 | - | -0.48% | - | - |
| 02/03 | 829 | 829 | 827 | 827 | -0.12% | 66,520 | - | -0.72% | - | - |
| 02/02 | 830 | 830 | 826 | 828 | -0.12% | 515,820 | - | -0.6% | - | - |
| 01/30 | 827 | 830 | 827 | 829 | 0% | 355,570 | - | -0.6% | - | - |
| 01/29 | 828 | 829 | 827 | 829 | -0.36% | 9,740 | - | -0.6% | - | - |
| 01/28 | 825 | 832 | 825 | 832 | +0.6% | 115,760 | - | -0.24% | - | - |
| 01/27 | 829 | 829 | 825 | 827 | -0.12% | 136,710 | - | -0.96% | - | - |
| 01/26 | 829 | 829 | 827 | 828 | +0.12% | 13,200 | - | -0.84% | - | - |
| 01/23 | 826 | 828 | 826 | 827 | +0.12% | 115,440 | - | -1.08% | - | - |
| 01/22 | 825 | 828 | 824 | 826 | +0.24% | 140,090 | - | -1.31% | - | - |
| 01/21 | 822 | 825 | 822 | 824 | +0.24% | 468,800 | - | -1.55% | - | - |
| 01/20 | 828 | 828 | 822 | 822 | -0.84% | 1,488,130 | - | -1.91% | - | - |
| 01/19 | 832 | 832 | 827 | 829 | -0.6% | 27,880 | - | -1.19% | - | - |
| 01/16 | 834 | 834 | 832 | 834 | -0.12% | 362,300 | - | -0.71% | - | - |
| 01/15 | 833 | 835 | 832 | 835 | 0% | 283,640 | - | -0.6% | - | - |
| 01/14 | 833 | 835 | 832 | 835 | +0.12% | 71,750 | - | -0.6% | - | - |
| 01/13 | 835 | 836 | 834 | 834 | -0.48% | 720,720 | - | -0.83% | - | - |
| 01/09 | 838 | 838 | 836 | 838 | +0.36% | 155,940 | - | -0.36% | - | - |
| 01/08 | 838 | 838 | 835 | 835 | -0.12% | 204,680 | - | -0.71% | - | - |
| 01/07 | 836 | 836 | 835 | 836 | +0.12% | 112,510 | - | -0.71% | - | - |
| 01/06 | 837 | 838 | 835 | 835 | -0.48% | 248,200 | - | -0.83% | - | - |
| 01/05 | 841 | 841 | 836 | 839 | +0.24% | 621,630 | - | -0.47% | - | - |
| 2025 | ||||||||||
| 12/30 | 838 | 841 | 837 | 837 | -0.59% | 78,700 | - | -0.83% | - | - |
| 12/29 | 843 | 843 | 840 | 842 | -0.12% | 12,090 | - | -0.24% | - | - |
| 12/26 | 839 | 843 | 839 | 843 | +0.12% | 24,040 | - | -0.12% | - | - |
| 12/25 | 839 | 844 | 839 | 842 | -0.12% | 23,450 | - | -0.36% | - | - |
| 12/24 | 842 | 843 | 839 | 843 | +0.12% | 62,130 | - | -0.24% | - | - |
| 12/23 | 839 | 842 | 839 | 842 | +0.6% | 41,490 | - | -0.36% | - | - |
| 12/22 | 841 | 841 | 837 | 837 | -0.36% | 288,150 | - | -1.06% | - | - |
| 12/19 | 842 | 843 | 840 | 840 | -0.36% | 101,410 | - | -0.83% | - | - |
| 12/18 | 842 | 844 | 842 | 843 | +0.24% | 246,720 | - | -0.47% | - | - |
| 12/17 | 844 | 844 | 841 | 841 | -0.12% | 72,470 | - | -0.83% | - | - |
| 12/16 | 843 | 844 | 842 | 842 | -0.36% | 72,110 | - | -0.71% | - | - |
| 12/15 | 850 | 850 | 844 | 845 | +0.12% | 357,770 | - | -0.47% | - | - |
| 12/12 | 844 | 845 | 841 | 844 | -0.35% | 34,200 | - | -0.59% | - | - |
| 12/11 | 845 | 847 | 843 | 847 | +0.59% | 120,250 | - | -0.35% | - | - |
| 12/10 | 842 | 843 | 841 | 842 | -0.12% | 113,870 | - | -0.94% | - | - |
| 12/09 | 842 | 843 | 842 | 843 | +0.12% | 31,460 | - | -0.94% | - | - |
| 12/08 | 845 | 845 | 842 | 842 | 0% | 11,390 | - | -1.06% | - | - |
| 12/05 | 846 | 846 | 842 | 842 | -0.24% | 2,950 | - | -1.17% | - | - |
| 12/04 | 843 | 845 | 843 | 844 | -0.24% | 351,120 | - | -1.06% | - | - |
| 12/03 | 846 | 846 | 845 | 846 | +0.12% | 24,000 | - | -0.82% | - | - |
| 12/02 | 845 | 847 | 845 | 845 | -0.35% | 78,210 | - | -1.05% | - | - |
| 12/01 | 847 | 849 | 845 | 848 | +0.12% | 439,990 | - | -0.82% | - | - |
| 11/28 | 850 | 850 | 847 | 847 | -0.7% | 123,650 | - | -0.94% | - | - |
| 11/27 | 849 | 853 | 849 | 853 | +0.47% | 69,890 | - | -0.23% | - | - |
| 11/26 | 849 | 849 | 848 | 849 | 0% | 12,130 | - | -0.82% | - | - |
| 11/25 | 851 | 851 | 849 | 849 | -0.35% | 25,460 | - | -0.82% | - | - |
| 11/21 | 847 | 852 | 847 | 852 | +0.71% | 81,070 | - | -0.47% | - | - |
| 11/20 | 850 | 850 | 846 | 846 | -0.7% | 627,390 | - | -1.17% | - | - |
| 11/19 | 851 | 852 | 851 | 852 | -0.23% | 162,910 | - | -0.58% | - | - |
| 11/18 | 854 | 855 | 852 | 854 | 0% | 31,280 | - | -0.35% | - | - |
| 11/17 | 855 | 855 | 854 | 854 | -0.12% | 12,840 | - | -0.35% | - | - |
| 11/14 | 855 | 856 | 855 | 855 | 0% | 5,300 | - | -0.23% | - | - |
| 11/13 | 858 | 858 | 855 | 855 | -0.12% | 35,690 | - | -0.23% | - | - |
| 11/12 | 857 | 857 | 856 | 856 | -0.12% | 12,220 | - | -0.12% | - | - |
| 11/11 | 856 | 857 | 856 | 857 | +0.23% | 62,500 | - | 0% | - | - |
| 11/10 | 857 | 858 | 855 | 855 | -0.23% | 673,340 | - | -0.23% | - | - |
| 11/07 | 861 | 861 | 857 | 857 | 0% | 29,650 | - | 0% | - | - |
| 11/06 | 858 | 858 | 857 | 857 | 0% | 82,990 | - | 0% | - | - |
| 11/05 | 857 | 860 | 857 | 857 | +0.23% | 374,870 | - | 0% | - | - |
| 11/04 | 862 | 862 | 855 | 855 | -0.47% | 433,690 | - | -0.23% | - | - |
| 10/31 | 861 | 861 | 859 | 859 | 0% | 102,060 | - | +0.23% | - | - |
| 10/30 | 859 | 861 | 858 | 859 | +0.12% | 127,620 | - | +0.23% | - | - |
| 10/29 | 859 | 860 | 858 | 858 | -0.23% | 123,740 | - | +0.12% | - | - |
| 10/28 | 859 | 860 | 858 | 860 | +0.12% | 287,690 | - | +0.35% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2018年 3月期 | 1,056 7/31 | 987 2/27 | 43,880 9/5 | +0.66% 6/13 | -1.15% 6/19 |
| 2019年 3月期 | 1,053 9/3 | 984 9/2 | 62,130 8/7 | +1.65% 9/4 | -1.39% 9/17 |
| 2020年 3月期 | 1,031 3/2 | 985 3/12 | 211,860 8/14 | +0.78% 3/9 | -3.01% 3/12 |
| 2021年 3月期 | 1,002 8/5 8/4 他2件 | 985 2/26 | 2,021,400 4/1 | +0.61% 3/24 | -0.72% 2/26 |
| 2022年 3月期 | 996 12/27 12/21 他11件 | 947 9/30 | 1,203,770 3/31 | +0.58% 8/17 | -1.51% 6/15 |
| 2023年 3月期 | 973 6/20 | 884 12/20 | 1,029,710 10/31 | +1.65% 3/14 | -1.73% 12/20 |
| 2024年 3月期 | 951 9/5 | 900 7/26 7/8 他3件 | 415,660 1/5 | +3.65% 9/5 | -1.1% 5/30 |
| 2025年 3月期 | 917 5/8 10/2 | 855 9/24 | 945,150 5/15 | +2.44% 4/11 | -2.06% 3/13 |
| 最新 | 823 2026/3/27 | 20,040 | -1.2% 833 | ||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 0%（1倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- -7%（0.93倍）
- 2026/03/27 vs 2025/12/30
- -2%（0.98倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
