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 NOTES 野村AI ビジネス70(NR)ETN(2067)の株価時系列情報

NEXT NOTES 野村AI ビジネス70(NR)ETN(2067)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
2024/04/26 19,110 19,110 19,110 19,110 4
2024/04/25 19,325 19,325 19,095 19,095 55
2024/04/24 19,705 19,705 19,705 19,705 1
2024/04/23 19,310 19,500 19,310 19,380 197
2024/04/22 19,200 19,205 19,140 19,140 252
2024/04/19 19,180 19,180 18,780 18,930 30
2024/04/18 19,260 19,300 19,260 19,300 351
2024/04/17 19,655 19,655 19,380 19,470 40
2024/04/16 19,575 19,745 19,510 19,695 79
2024/04/15 19,815 19,930 19,575 19,930 81
2024/04/12 20,085 20,085 20,085 20,085 30
2024/04/11 19,750 19,750 19,750 19,750 34
2024/04/10 19,955 19,955 19,955 19,955 26
2024/04/09 19,740 19,880 19,705 19,880 66
2024/04/08 19,570 19,570 19,570 19,570 4
2024/04/05 19,570 19,570 19,300 19,400 37
2024/04/04 19,620 19,620 19,620 19,620 12
2024/04/03 19,635 19,635 19,575 19,575 12
2024/04/02 19,520 19,520 19,520 19,520 13
2024/04/01 20,075 20,075 19,605 19,605 88
2024/03/28 19,985 19,985 19,845 19,845 260
2024/03/27 19,975 20,025 19,955 19,955 116
2024/03/26 19,850 19,910 19,840 19,890 88
2024/03/25 20,120 20,120 19,765 19,765 86
2024/03/22 20,140 20,140 19,895 20,045 97
2024/03/21 19,875 19,950 19,775 19,930 53
2024/03/19 19,200 19,560 19,200 19,560 29
2024/03/18 18,990 19,180 18,990 19,155 336
2024/02/07 17,960 17,965 17,960 17,965 8
2024/02/06 18,030 18,040 18,010 18,010 15
2024/02/05 17,830 18,085 17,830 18,070 42
2024/02/02 17,815 17,815 17,700 17,700 3
2024/01/30 17,840 17,840 17,840 17,840 60
2024/01/29 17,665 17,665 17,665 17,665 11
2024/01/26 17,700 17,700 17,550 17,550 11
2024/01/25 17,850 17,860 17,690 17,860 19
2024/01/23 17,985 18,025 17,985 18,025 17
2024/01/22 17,905 17,995 17,900 17,995 13
2024/01/19 17,700 17,700 17,700 17,700 40
2024/01/18 17,705 17,705 17,690 17,690 6
2024/01/17 17,680 17,815 17,680 17,810 72
2024/01/16 17,670 17,670 17,635 17,635 24
2024/01/15 17,635 17,670 17,635 17,670 215
2024/01/12 17,585 17,585 17,405 17,425 144
2024/01/11 17,445 17,500 17,445 17,500 46
2024/01/09 17,000 17,000 16,955 16,955 37
2024/01/05 16,715 16,810 16,715 16,810 117
2024/01/04 16,340 16,695 16,340 16,695 7
2023/12/27 16,505 16,685 16,505 16,685 5
2023/12/25 16,425 16,425 16,425 16,425 2
2023/12/18 16,155 16,190 16,155 16,155 121
2023/12/13 16,455 16,455 16,455 16,455 9
2023/12/12 16,570 16,570 16,570 16,570 48
2023/12/11 16,590 16,590 16,590 16,590 12
2023/12/08 16,420 16,420 16,310 16,310 205
2023/12/07 16,640 16,640 16,560 16,560 30
2023/12/05 16,315 16,315 16,315 16,315 15
2023/12/01 16,560 16,560 16,560 16,560 8
2023/11/30 16,540 16,540 16,540 16,540 10
2023/11/29 16,540 16,540 16,540 16,540 181
2023/11/28 16,540 16,540 16,540 16,540 1
2023/11/27 16,795 16,795 16,795 16,795 21
2023/11/21 16,750 16,750 16,750 16,750 1
2023/11/20 16,795 16,870 16,770 16,770 29
2023/11/17 16,540 16,775 16,540 16,670 34
2023/11/16 16,645 16,685 16,645 16,645 24
2023/11/15 16,695 16,720 16,590 16,720 43
2023/11/14 16,545 16,590 16,545 16,590 22
2023/11/13 16,500 16,500 16,500 16,500 3
2023/11/10 16,340 16,340 16,340 16,340 4
2023/11/09 16,340 16,340 16,340 16,340 20
2023/11/08 16,650 16,650 16,335 16,335 21
2023/11/07 16,550 16,550 16,550 16,550 45
2023/11/06 16,495 16,645 16,495 16,645 68
2023/11/02 16,445 16,445 16,445 16,445 4
2023/11/01 16,085 16,085 16,085 16,085 1
2023/10/31 15,795 15,795 15,795 15,795 10
2023/10/27 15,930 15,930 15,885 15,885 13
2023/10/24 15,850 15,850 15,695 15,790 109
2023/10/23 15,945 15,945 15,900 15,900 3
2023/10/20 16,000 16,000 15,990 16,000 3
2023/10/19 15,980 16,250 15,980 16,250 41
2023/10/18 16,310 16,310 16,310 16,310 14
2023/10/17 16,440 16,440 16,305 16,305 11
2023/10/13 16,440 16,440 16,440 16,440 2
2023/10/12 16,545 16,545 16,545 16,545 1
2023/10/11 16,330 16,495 16,330 16,495 7
2023/10/06 16,010 16,010 16,010 16,010 150
2023/10/05 15,875 15,880 15,875 15,880 313
2023/10/04 15,895 15,895 15,695 15,695 24
2023/10/03 16,300 16,400 16,200 16,200 19
2023/10/02 16,845 16,845 16,700 16,700 31
2023/09/26 17,150 17,150 17,085 17,085 11
2023/09/22 16,985 17,150 16,985 17,150 14
2023/09/21 17,315 17,315 17,065 17,065 3,004
2023/09/20 17,375 17,400 17,320 17,400 6
2023/09/19 17,375 17,395 17,245 17,275 335
2023/09/15 17,315 17,375 17,315 17,375 21
2023/09/14 16,950 17,095 16,950 17,020 27
2023/09/13 16,805 16,805 16,805 16,805 1
2023/09/12 16,915 16,915 16,670 16,735 2,306
2023/09/11 16,930 16,930 16,930 16,930 4
2023/09/07 17,010 17,145 17,010 17,110 733
2023/09/06 16,830 17,070 16,830 17,070 34
2023/09/05 16,720 16,740 16,720 16,740 5
2023/09/04 16,600 16,660 16,600 16,660 12
2023/09/01 16,385 16,585 16,385 16,585 34
2023/08/31 16,295 16,380 16,295 16,340 49
2023/08/30 16,275 16,285 16,275 16,285 16
2023/08/29 16,200 16,200 16,200 16,200 224
2023/08/28 16,095 16,095 16,095 16,095 165
2023/08/24 15,965 15,965 15,965 15,965 1
2023/08/23 15,840 15,910 15,840 15,910 44
2023/08/17 15,850 15,850 15,770 15,770 41
2023/08/16 15,890 15,910 15,875 15,910 8
2023/08/14 16,295 16,295 16,010 16,010 4
2023/08/10 16,450 16,450 16,150 16,150 40
2023/08/08 16,160 16,160 16,160 16,160 1
2023/08/07 15,855 15,855 15,855 15,855 2
2023/08/04 15,855 15,855 15,855 15,855 6
2023/08/03 16,105 16,105 15,905 15,905 155
2023/08/02 16,230 16,430 16,205 16,205 5
2023/08/01 16,375 16,420 16,375 16,420 8
2023/07/31 16,200 16,360 16,200 16,360 24
2023/07/28 16,000 16,000 15,855 15,855 25
2023/07/27 16,160 16,200 16,095 16,200 101
2023/07/26 16,175 16,175 16,160 16,160 41
2023/07/25 16,150 16,175 16,150 16,175 3
2023/07/24 16,045 16,150 16,045 16,150 5
2023/07/21 15,940 16,000 15,835 16,000 304
2023/07/20 15,940 15,940 15,940 15,940 1
2023/07/19 15,850 15,865 15,850 15,865 25
2023/07/18 15,620 15,620 15,620 15,620 1
2023/07/14 15,710 15,710 15,710 15,710 3
2023/07/13 15,650 15,665 15,605 15,665 285
2023/07/12 15,970 15,970 15,700 15,700 3
2023/07/11 15,845 15,845 15,750 15,750 3
2023/07/10 15,900 15,900 15,785 15,785 6
2023/07/07 16,050 16,105 15,850 16,105 231
2023/07/06 16,110 16,110 16,055 16,055 16
2023/07/05 16,185 16,290 16,115 16,175 9
2023/07/04 16,320 16,335 16,165 16,185 164
2023/07/03 16,200 16,320 16,200 16,320 17
2023/06/30 16,200 16,200 15,975 16,110 18
2023/06/29 16,160 16,200 16,160 16,200 9
2023/06/28 15,900 16,040 15,900 16,040 19
2023/06/27 15,850 15,890 15,700 15,890 12
2023/06/26 15,805 15,805 15,780 15,780 51
2023/06/23 16,300 16,300 15,830 15,830 81
2023/06/22 16,015 16,280 16,015 16,250 56
2023/06/21 15,820 15,820 15,820 15,820 2
2023/06/20 16,000 16,000 15,820 15,855 76
2023/06/19 16,070 16,125 16,010 16,125 55
2023/06/16 15,995 16,000 15,955 15,955 19
2023/06/15 16,050 16,125 16,000 16,000 104
2023/06/14 15,860 16,000 15,860 16,000 239
2023/06/13 15,690 15,790 15,685 15,785 235
2023/06/12 15,695 15,705 15,550 15,675 100
2023/06/09 15,385 15,630 15,385 15,630 46
2023/06/08 15,345 15,345 15,240 15,240 83
2023/06/07 15,635 15,640 15,385 15,385 29
2023/06/06 15,255 15,400 15,255 15,400 55
2023/06/02 14,900 15,000 14,900 15,000 143
2023/06/01 14,765 14,875 14,765 14,875 9
2023/05/31 14,850 14,875 14,750 14,750 336
2023/05/30 15,000 15,000 14,850 14,850 3
2023/05/29 15,165 15,165 14,950 15,080 53
2023/05/26 14,945 14,945 14,865 14,865 33
2023/05/25 14,915 14,950 14,915 14,945 31
2023/05/24 14,865 14,865 14,865 14,865 1
2023/05/23 14,985 15,170 14,985 15,010 202
2023/05/22 14,895 14,930 14,895 14,930 43
2023/05/19 14,930 14,930 14,815 14,815 2
2023/05/18 14,775 14,775 14,775 14,775 230
2023/05/17 14,775 14,775 14,775 14,775 2
2023/05/16 14,775 14,775 14,745 14,775 103
2023/05/15 14,565 14,745 14,565 14,745 62
2023/05/12 14,400 14,500 14,400 14,500 197
2023/05/11 14,595 14,595 14,500 14,500 5
2023/05/10 14,740 14,740 14,635 14,635 6
2023/05/09 14,530 14,600 14,530 14,600 107
2023/05/02 14,500 14,550 14,425 14,425 100
2023/05/01 14,425 14,450 14,425 14,450 27
2023/04/27 14,065 14,065 14,065 14,065 35
2023/04/20 14,085 14,085 14,085 14,085 10
2023/04/19 14,015 14,015 14,015 14,015 300
2023/04/17 13,915 13,915 13,915 13,915 20
2023/04/14 13,920 13,920 13,920 13,920 25
2023/04/13 13,795 13,795 13,795 13,795 50
2023/04/12 13,830 13,830 13,830 13,830 13
2023/04/07 13,645 13,645 13,645 13,645 8
2023/04/05 13,655 13,655 13,655 13,655 180
2023/04/03 13,955 13,955 13,955 13,955 1
2023/03/30 13,630 13,630 13,625 13,630 22
2023/03/29 13,410 13,500 13,410 13,500 430
2023/03/28 13,405 13,405 13,335 13,335 3
2023/03/24 13,255 13,255 13,255 13,255 25
2023/03/23 13,240 13,290 13,240 13,290 251
2023/03/22 13,380 13,380 13,380 13,380 10
2023/03/20 13,190 13,190 13,105 13,105 201

このページの先頭へ