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)野村企業価値分配指数上場投信(1480)の株価時系列情報

(NEXT FUNDS)野村企業価値分配指数上場投信(1480)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
2017/12/26 17,170 17,260 17,170 17,220 10
2017/12/25 17,080 17,080 17,080 17,080 40
2017/12/20 17,030 17,030 17,030 17,030 1
2017/12/19 17,180 17,180 17,180 17,180 13
2017/12/14 17,120 17,120 16,910 16,910 121
2017/12/13 17,120 17,120 17,120 17,120 5
2017/12/08 16,900 16,900 16,900 16,900 10
2017/12/06 16,750 16,750 16,740 16,740 6
2017/12/01 17,000 17,000 17,000 17,000 1
2017/11/30 16,890 16,890 16,890 16,890 1
2017/11/29 16,920 16,920 16,920 16,920 1
2017/11/27 16,860 16,860 16,860 16,860 58
2017/11/24 16,850 16,850 16,740 16,740 47
2017/11/21 16,760 16,760 16,760 16,760 1
2017/11/20 16,690 16,720 16,690 16,720 203
2017/11/16 16,460 16,500 16,460 16,490 18
2017/11/15 16,790 16,790 16,790 16,790 1
2017/11/13 17,080 17,080 17,080 17,080 1
2017/11/10 16,890 16,890 16,890 16,890 1
2017/11/09 17,490 17,490 17,000 17,000 22
2017/11/08 17,180 17,180 17,160 17,160 15
2017/11/07 16,800 17,170 16,800 17,170 204
2017/11/06 17,000 17,000 16,900 16,900 33
2017/11/02 16,900 16,900 16,900 16,900 20
2017/11/01 16,790 16,820 16,790 16,820 100
2017/10/30 16,510 16,510 16,510 16,510 1
2017/10/26 16,540 16,540 16,540 16,540 30
2017/10/25 16,630 16,630 16,590 16,590 15
2017/10/24 16,500 16,500 16,500 16,500 20
2017/10/23 16,400 16,470 16,400 16,470 5
2017/10/19 16,260 16,260 16,260 16,260 1
2017/10/18 16,280 16,300 16,140 16,300 254
2017/10/16 16,300 16,380 16,240 16,350 48
2017/10/13 16,130 16,150 16,130 16,150 11
2017/10/12 16,030 16,150 16,030 16,150 122
2017/10/11 16,050 16,050 15,960 15,960 41
2017/10/05 15,980 15,980 15,980 15,980 1
2017/09/28 15,770 15,770 15,770 15,770 4
2017/09/26 15,630 15,630 15,630 15,630 10
2017/09/25 15,630 15,780 15,630 15,640 96
2017/09/22 15,540 15,550 15,540 15,550 21
2017/09/21 15,700 15,700 15,700 15,700 1
2017/09/20 15,710 15,770 15,710 15,770 13
2017/09/19 15,570 15,650 15,570 15,650 27
2017/09/14 15,420 15,440 15,420 15,440 139
2017/09/12 15,300 15,300 15,300 15,300 50
2017/09/11 15,270 15,270 15,270 15,270 1
2017/09/06 14,950 14,950 14,950 14,950 1
2017/09/05 15,100 15,100 15,000 15,000 2
2017/08/30 15,090 15,090 15,090 15,090 1
2017/08/28 14,990 15,100 14,990 15,100 21
2017/08/25 14,980 14,980 14,980 14,980 1
2017/08/21 15,040 15,080 14,950 15,080 57
2017/08/18 15,110 15,110 15,070 15,070 13
2017/08/08 15,310 15,310 15,310 15,310 10
2017/08/07 15,340 15,350 15,340 15,350 33
2017/08/04 15,290 15,290 15,290 15,290 8
2017/07/31 15,190 15,200 15,190 15,200 130
2017/07/20 15,200 15,440 15,200 15,300 245
2017/07/19 15,280 15,280 15,280 15,280 3
2017/07/14 15,330 15,360 15,330 15,360 2
2017/07/07 15,090 15,090 15,090 15,090 10
2017/07/06 15,120 15,180 15,080 15,080 62
2017/07/05 15,080 15,080 15,080 15,080 10
2017/07/04 15,100 15,100 15,010 15,010 148
2017/07/03 15,090 15,090 15,090 15,090 2
2017/06/27 15,260 15,260 15,260 15,260 3
2017/06/26 15,200 15,200 15,200 15,200 1
2017/06/23 15,070 15,070 15,070 15,070 50
2017/06/22 15,180 15,220 15,180 15,220 21
2017/06/21 15,090 15,120 15,090 15,120 1,676
2017/06/20 15,260 15,260 15,140 15,140 2,443
2017/06/19 15,000 15,010 15,000 15,010 1,645
2017/06/16 14,930 14,930 14,930 14,930 30
2017/06/14 15,060 15,060 15,060 15,060 2
2017/06/13 14,900 15,000 14,890 15,000 59
2017/06/09 15,030 15,030 14,900 14,900 908
2017/06/05 15,090 15,180 15,090 15,150 3,409
2017/06/02 15,010 15,150 15,010 15,140 7,670
2017/06/01 14,930 14,940 14,930 14,940 33
2017/05/31 14,730 14,730 14,730 14,730 10
2017/05/30 14,890 14,890 14,800 14,800 11
2017/05/29 14,830 14,830 14,830 14,830 2
2017/05/26 14,830 14,830 14,830 14,830 20
2017/05/25 14,930 14,930 14,930 14,930 2
2017/05/24 14,930 14,930 14,930 14,930 8
2017/05/18 14,760 14,760 14,660 14,660 22
2017/05/16 14,900 14,920 14,900 14,920 47
2017/05/15 14,890 14,890 14,890 14,890 17
2017/05/12 14,870 14,900 14,800 14,800 26
2017/05/11 14,840 14,840 14,840 14,840 1
2017/05/10 14,850 14,850 14,820 14,820 44
2017/05/09 14,890 14,890 14,780 14,800 56
2017/05/08 14,880 14,880 14,880 14,880 7
2017/05/02 14,490 14,490 14,480 14,480 9
2017/05/01 14,320 14,320 14,320 14,320 100
2017/04/28 14,360 14,360 14,360 14,360 10
2017/04/27 14,320 14,360 14,320 14,360 45
2017/04/25 14,230 14,230 14,230 14,230 1
2017/04/24 14,130 14,140 14,100 14,100 27
2017/04/18 13,990 13,990 13,930 13,930 52
2017/04/14 13,940 13,940 13,940 13,940 1
2017/04/13 14,000 14,000 13,900 13,900 57
2017/04/12 14,100 14,100 14,020 14,020 25
2017/04/11 14,180 14,180 14,180 14,180 1
2017/04/10 14,300 14,300 14,240 14,240 820
2017/04/07 14,120 14,190 14,120 14,190 14
2017/04/06 14,230 14,230 14,120 14,120 83
2017/04/05 14,270 14,270 14,270 14,270 10
2017/04/04 14,260 14,320 14,260 14,320 701
2017/04/03 14,400 14,400 14,400 14,400 1
2017/03/28 14,440 14,520 14,430 14,520 92
2017/03/27 14,380 14,380 14,290 14,290 1,407
2017/03/23 14,310 14,310 14,280 14,280 38
2017/03/22 14,580 14,580 14,400 14,410 1,433
2017/03/21 14,630 14,630 14,580 14,580 11
2017/03/17 14,650 14,650 14,600 14,600 2
2017/03/16 14,700 14,700 14,670 14,670 24
2017/03/13 14,700 14,720 14,640 14,660 28
2017/03/10 14,590 14,640 14,590 14,640 23
2017/03/08 14,480 14,480 14,480 14,480 10
2017/03/06 14,460 14,460 14,460 14,460 1
2017/03/03 14,540 14,540 14,540 14,540 20
2017/03/02 14,500 14,560 14,500 14,560 19
2017/02/27 14,350 14,350 14,280 14,350 28
2017/02/24 14,500 14,500 14,450 14,450 12
2017/02/23 14,480 14,480 14,480 14,480 1
2017/02/22 14,490 14,490 14,420 14,420 3
2017/02/21 14,370 14,400 14,370 14,400 327
2017/02/20 14,390 14,390 14,390 14,390 1
2017/02/17 14,350 14,350 14,290 14,330 121
2017/02/16 14,400 14,400 14,400 14,400 20
2017/02/15 14,430 14,450 14,430 14,450 38
2017/02/13 14,570 14,570 14,430 14,430 91
2017/02/10 14,220 14,350 14,220 14,350 96
2017/02/06 14,120 14,120 14,120 14,120 20
2017/02/02 14,230 14,230 14,150 14,150 65
2017/01/31 14,340 14,340 14,230 14,270 207
2017/01/30 14,500 14,500 14,370 14,430 18
2017/01/27 14,470 14,470 14,470 14,470 1
2017/01/26 14,300 14,440 14,300 14,440 430
2017/01/25 14,230 14,230 14,230 14,230 1
2017/01/24 14,130 14,150 14,130 14,150 808
2017/01/20 14,270 14,310 14,270 14,310 28
2017/01/19 14,140 14,340 14,140 14,270 442
2017/01/18 14,160 14,190 14,000 14,190 10
2017/01/17 14,260 14,260 14,120 14,210 824
2017/01/16 14,470 14,470 14,270 14,360 23
2017/01/13 14,380 14,470 14,360 14,470 25
2017/01/12 14,270 14,270 14,270 14,270 66
2017/01/11 14,510 14,510 14,510 14,510 1
2017/01/10 14,550 14,550 14,400 14,420 892
2017/01/06 14,460 14,560 14,450 14,560 6,021
2017/01/05 14,570 14,570 14,550 14,550 62
2017/01/04 14,190 14,550 14,190 14,550 31

このページの先頭へ