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
6/19
- 前日 (6/18)
- 816
- 始値
- 813
- 高値
- 817
- 安値
- 813
- 終値 -0.25%
- 814
- 出来高 -84.1%
- 51,890
乖離率
- 株価（5日）
移動平均値 - -0.25%
816 - 株価（25日）
移動平均値 - +0.37%
811 - 出来高（5日）
移動平均値 - -35.58%
80,550
2026/01/22～2026/06/19
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 | ||||||||||
| 06/19 | 813 | 817 | 813 | 814 | -0.25% | 51,890 | - | +0.37% | - | - |
| 06/18 | 814 | 816 | 814 | 816 | -0.12% | 326,310 | - | +0.62% | - | - |
| 06/17 | 816 | 817 | 815 | 817 | +0.25% | 5,760 | - | +0.86% | - | - |
| 06/16 | 816 | 817 | 814 | 815 | -0.49% | 14,810 | - | +0.62% | - | - |
| 06/15 | 817 | 819 | 816 | 819 | +0.49% | 3,980 | - | +1.11% | - | - |
| 06/12 | 815 | 815 | 813 | 815 | +0.37% | 464,990 | - | +0.62% | - | - |
| 06/11 | 811 | 813 | 811 | 812 | +0.25% | 86,300 | - | +0.25% | - | - |
| 06/10 | 811 | 812 | 810 | 810 | -0.25% | 137,370 | - | 0% | - | - |
| 06/09 | 808 | 812 | 808 | 812 | +0.25% | 9,090 | - | +0.12% | - | - |
| 06/08 | 811 | 811 | 809 | 810 | -0.12% | 16,820 | - | -0.12% | - | - |
| 06/05 | 812 | 812 | 811 | 811 | -0.25% | 172,570 | - | 0% | - | - |
| 06/04 | 813 | 813 | 811 | 813 | 0% | 498,910 | - | +0.12% | - | - |
| 06/03 | 815 | 815 | 813 | 813 | -0.37% | 151,570 | - | +0.12% | - | - |
| 06/02 | 811 | 816 | 809 | 816 | +0.74% | 40,070 | - | +0.49% | - | - |
| 06/01 | 813 | 813 | 810 | 810 | +0.12% | 83,940 | - | -0.37% | - | - |
| 05/29 | 810 | 812 | 809 | 809 | 0% | 141,430 | - | -0.49% | - | - |
| 05/28 | 810 | 811 | 809 | 809 | -0.12% | 400,060 | - | -0.61% | - | - |
| 05/27 | 809 | 810 | 807 | 810 | +0.12% | 141,450 | - | -0.49% | - | - |
| 05/26 | 809 | 809 | 808 | 809 | 0% | 90,040 | - | -0.74% | - | - |
| 05/25 | 806 | 809 | 806 | 809 | +0.37% | 254,790 | - | -0.74% | - | - |
| 05/22 | 805 | 806 | 804 | 806 | -0.12% | 115,090 | - | -1.23% | - | - |
| 05/21 | 805 | 807 | 803 | 807 | +0.5% | 34,500 | - | -1.1% | - | - |
| 05/20 | 801 | 804 | 801 | 803 | +0.12% | 234,230 | - | -1.71% | - | - |
| 05/19 | 805 | 805 | 802 | 802 | -0.37% | 76,480 | - | -1.96% | - | - |
| 05/18 | 802 | 805 | 801 | 805 | -0.25% | 792,590 | - | -1.59% | - | - |
| 05/15 | 809 | 810 | 805 | 807 | -0.25% | 75,760 | - | -1.47% | - | - |
| 05/14 | 813 | 813 | 809 | 809 | -0.49% | 199,100 | - | -1.34% | - | - |
| 05/13 | 814 | 814 | 812 | 813 | -0.25% | 13,620 | - | -0.85% | - | - |
| 05/12 | 815 | 816 | 814 | 815 | -0.12% | 203,520 | - | -0.73% | - | - |
| 05/11 | 817 | 818 | 816 | 816 | -0.12% | 276,300 | - | -0.61% | - | - |
| 05/08 | 818 | 818 | 817 | 817 | -0.24% | 91,540 | - | -0.49% | - | - |
| 05/07 | 819 | 820 | 817 | 819 | +0.12% | 503,640 | - | -0.24% | - | - |
| 05/01 | 816 | 818 | 816 | 818 | +0.12% | 38,820 | - | -0.37% | - | - |
| 04/30 | 818 | 819 | 816 | 817 | -0.37% | 108,920 | - | -0.61% | - | - |
| 04/28 | 818 | 820 | 818 | 820 | -0.12% | 72,600 | - | -0.24% | - | - |
| 04/27 | 820 | 821 | 819 | 821 | 0% | 141,260 | - | -0.24% | - | - |
| 04/24 | 820 | 821 | 820 | 821 | +0.12% | 75,860 | - | -0.24% | - | - |
| 04/23 | 822 | 822 | 820 | 820 | -0.24% | 6,780 | - | -0.36% | - | - |
| 04/22 | 823 | 823 | 822 | 822 | -0.24% | 45,830 | - | -0.24% | - | - |
| 04/21 | 822 | 824 | 822 | 824 | +0.24% | 46,990 | - | 0% | - | - |
| 04/20 | 822 | 823 | 821 | 822 | 0% | 55,070 | - | -0.24% | - | - |
| 04/17 | 821 | 822 | 820 | 822 | 0% | 437,380 | - | -0.24% | - | - |
| 04/16 | 822 | 822 | 821 | 822 | -0.48% | 905,420 | - | -0.36% | - | - |
| 04/15 | 821 | 826 | 820 | 826 | +0.12% | 24,090 | - | +0.12% | - | - |
| 04/14 | 818 | 825 | 818 | 825 | +0.98% | 151,200 | - | 0% | - | - |
| 04/13 | 817 | 818 | 817 | 817 | -0.37% | 129,560 | - | -0.97% | - | - |
| 04/10 | 822 | 823 | 820 | 820 | -0.12% | 388,830 | - | -0.73% | - | - |
| 04/09 | 822 | 822 | 820 | 821 | -0.24% | 102,780 | - | -0.61% | - | - |
| 04/08 | 821 | 823 | 821 | 823 | +0.37% | 314,390 | - | -0.48% | - | - |
| 04/07 | 820 | 820 | 818 | 820 | -0.12% | 47,080 | - | -0.97% | - | - |
| 04/06 | 821 | 821 | 819 | 821 | -0.12% | 30,300 | - | -0.97% | - | - |
| 04/03 | 822 | 822 | 821 | 822 | 0% | 30,600 | - | -0.96% | - | - |
| 04/02 | 825 | 825 | 821 | 822 | -0.24% | 161,950 | - | -0.96% | - | - |
| 04/01 | 823 | 825 | 822 | 824 | +0.24% | 55,370 | - | -0.84% | - | - |
| 03/31 | 821 | 823 | 820 | 822 | 0% | 4,850 | - | -1.2% | - | - |
| 03/30 | 821 | 822 | 820 | 822 | -0.12% | 427,810 | - | -1.2% | - | - |
| 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% | - | - |
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 |
| 2026年 3月期 | 862 11/4 | 820 3/31 3/30 | 1,488,130 1/20 | +1.26% 2/24 | -1.96% 1/20 |
| 最新 | 814 2026/6/19 | 51,890 | +0.37% 811 | ||
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）
- 2026/06/19 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
801円（2026/05/20） - 2%（1.02倍）
814円（6/19）
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。
