(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 |
---|---|---|---|---|---|
2024/07/25 | 27,150 | 27,150 | 27,150 | 27,150 | 1 |
2024/07/24 | 29,115 | 29,115 | 27,960 | 27,960 | 510 |
2024/07/22 | 28,615 | 28,615 | 28,615 | 28,615 | 1 |
2024/07/10 | 29,200 | 29,200 | 29,200 | 29,200 | 56 |
2024/07/09 | 28,950 | 29,200 | 28,950 | 29,200 | 120 |
2024/07/08 | 28,990 | 28,990 | 28,955 | 28,955 | 19 |
2024/07/05 | 29,025 | 29,025 | 29,025 | 29,025 | 4 |
2024/07/02 | 28,405 | 28,480 | 28,405 | 28,480 | 2 |
2024/07/01 | 28,360 | 28,360 | 28,360 | 28,360 | 2 |
2024/06/28 | 28,260 | 28,260 | 28,260 | 28,260 | 12 |
2024/06/25 | 27,930 | 27,930 | 27,930 | 27,930 | 100 |
2024/06/24 | 27,425 | 27,440 | 27,425 | 27,440 | 2 |
2024/06/19 | 27,380 | 27,380 | 27,380 | 27,380 | 1 |
2024/06/18 | 28,235 | 28,235 | 27,380 | 27,380 | 2 |
2024/06/12 | 27,775 | 27,775 | 27,775 | 27,775 | 1 |
2024/06/11 | 28,080 | 28,080 | 28,080 | 28,080 | 1 |
2024/06/10 | 27,895 | 27,895 | 27,890 | 27,890 | 11 |
2024/06/07 | 27,765 | 27,765 | 27,695 | 27,695 | 2 |
2024/06/06 | 27,865 | 27,865 | 27,850 | 27,850 | 2 |
2024/06/05 | 27,775 | 27,775 | 27,600 | 27,600 | 21 |
2024/06/04 | 28,075 | 28,075 | 28,075 | 28,075 | 1 |
2024/06/03 | 28,075 | 28,075 | 28,075 | 28,075 | 3 |
2024/05/28 | 27,915 | 27,925 | 27,915 | 27,925 | 4 |
2024/05/27 | 27,915 | 27,915 | 27,915 | 27,915 | 1 |
2024/05/22 | 27,820 | 27,820 | 27,820 | 27,820 | 1 |
2024/05/20 | 27,960 | 27,960 | 27,955 | 27,955 | 2 |
2024/05/17 | 27,640 | 27,640 | 27,640 | 27,640 | 1 |
2024/05/13 | 27,500 | 27,500 | 27,500 | 27,500 | 1 |
2024/05/09 | 27,405 | 27,555 | 27,405 | 27,555 | 11 |
2024/05/02 | 28,100 | 28,100 | 28,100 | 28,100 | 1 |
2024/04/30 | 27,515 | 27,600 | 27,515 | 27,600 | 3 |
2024/04/19 | 27,255 | 27,255 | 26,385 | 26,385 | 112 |
2024/04/18 | 26,755 | 26,755 | 26,755 | 26,755 | 13 |
2024/04/17 | 27,515 | 27,515 | 27,195 | 27,195 | 26 |
2024/04/16 | 28,995 | 28,995 | 27,615 | 27,675 | 8 |
2024/04/15 | 27,900 | 27,995 | 27,900 | 27,995 | 81 |
2024/04/11 | 27,635 | 27,830 | 27,635 | 27,830 | 9 |
2024/04/10 | 27,935 | 27,935 | 27,935 | 27,935 | 2 |
2024/04/08 | 27,740 | 27,740 | 27,680 | 27,680 | 6 |
2024/04/05 | 27,430 | 27,535 | 27,430 | 27,460 | 12 |
2024/04/04 | 27,985 | 27,985 | 27,985 | 27,985 | 1 |
2024/04/03 | 27,745 | 27,745 | 27,530 | 27,530 | 3 |
2024/04/02 | 28,135 | 28,135 | 27,745 | 27,745 | 2 |
2024/04/01 | 28,135 | 28,135 | 27,645 | 27,645 | 9 |
2024/03/29 | 28,765 | 28,765 | 28,135 | 28,135 | 4 |
2024/03/27 | 28,290 | 28,290 | 28,265 | 28,265 | 11 |
2024/03/26 | 27,825 | 28,020 | 27,825 | 28,020 | 12 |
2024/03/25 | 28,760 | 28,760 | 28,760 | 28,760 | 6 |
2024/03/22 | 29,215 | 29,215 | 28,280 | 28,280 | 9 |
2024/03/21 | 28,160 | 28,215 | 28,160 | 28,215 | 17 |
2024/03/18 | 26,875 | 26,875 | 26,875 | 26,875 | 1 |
2024/03/15 | 26,375 | 26,375 | 26,375 | 26,375 | 1 |
2024/03/14 | 26,750 | 26,750 | 26,750 | 26,750 | 1 |
2024/03/12 | 26,585 | 26,585 | 26,470 | 26,470 | 20 |
2024/03/11 | 27,050 | 27,050 | 26,890 | 26,890 | 2 |
2024/03/07 | 27,720 | 27,720 | 27,715 | 27,715 | 19 |
2024/03/05 | 27,440 | 27,475 | 27,440 | 27,475 | 7 |
2024/03/04 | 25,900 | 27,515 | 25,900 | 27,455 | 61 |
2024/03/01 | 27,100 | 27,400 | 27,100 | 27,400 | 4 |
2024/02/27 | 27,045 | 27,130 | 27,045 | 27,130 | 11 |
2024/02/26 | 26,965 | 27,180 | 26,965 | 27,175 | 92 |
2024/02/22 | 26,750 | 26,870 | 26,750 | 26,870 | 25 |
2024/02/20 | 26,615 | 26,615 | 26,615 | 26,615 | 1 |
2024/02/19 | 26,510 | 26,510 | 26,430 | 26,500 | 14 |
2024/02/16 | 26,700 | 26,700 | 26,700 | 26,700 | 1 |
2024/02/15 | 26,370 | 26,370 | 26,370 | 26,370 | 5 |
2024/02/14 | 26,075 | 26,075 | 26,075 | 26,075 | 10 |
2024/02/13 | 25,810 | 25,940 | 25,810 | 25,940 | 6 |
2024/02/09 | 25,750 | 25,750 | 25,750 | 25,750 | 38 |
2024/02/08 | 25,605 | 25,605 | 25,605 | 25,605 | 1 |
2024/02/05 | 25,710 | 25,710 | 25,600 | 25,600 | 14 |
2024/02/02 | 25,605 | 25,995 | 25,585 | 25,585 | 7 |
2024/01/30 | 25,400 | 25,400 | 25,385 | 25,385 | 9 |
2024/01/29 | 25,175 | 25,305 | 25,175 | 25,305 | 6 |
2024/01/26 | 25,175 | 25,175 | 25,175 | 25,175 | 1 |
2024/01/25 | 25,270 | 25,270 | 25,270 | 25,270 | 1 |
2024/01/24 | 25,475 | 25,475 | 25,475 | 25,475 | 1 |
2024/01/23 | 25,730 | 25,730 | 25,565 | 25,620 | 27 |
2024/01/22 | 25,775 | 25,775 | 25,565 | 25,565 | 110 |
2024/01/19 | 25,275 | 25,275 | 25,275 | 25,275 | 2 |
2024/01/17 | 25,440 | 25,440 | 25,100 | 25,100 | 2 |
2024/01/16 | 25,200 | 25,200 | 25,200 | 25,200 | 5 |
2024/01/15 | 25,610 | 25,610 | 25,140 | 25,195 | 18 |
2024/01/12 | 25,110 | 25,110 | 25,110 | 25,110 | 1 |
2024/01/11 | 24,950 | 24,950 | 24,950 | 24,950 | 150 |
2024/01/09 | 24,165 | 24,190 | 24,165 | 24,190 | 3 |
2024/01/05 | 23,910 | 23,910 | 23,910 | 23,910 | 2 |
2023/12/29 | 23,640 | 23,640 | 23,640 | 23,640 | 1 |
2023/12/27 | 23,900 | 23,900 | 23,770 | 23,770 | 29 |
2023/12/26 | 23,400 | 23,400 | 23,400 | 23,400 | 160 |
2023/12/25 | 23,575 | 23,575 | 23,485 | 23,530 | 6 |
2023/12/21 | 23,335 | 23,345 | 23,335 | 23,345 | 2 |
2023/12/20 | 23,450 | 23,700 | 23,450 | 23,700 | 90 |
2023/12/19 | 23,270 | 23,270 | 23,065 | 23,065 | 3 |
2023/12/18 | 23,200 | 23,200 | 23,010 | 23,120 | 13 |
2023/12/11 | 23,010 | 23,010 | 23,010 | 23,010 | 2 |
2023/12/05 | 23,535 | 23,535 | 23,535 | 23,535 | 1 |
2023/12/04 | 23,810 | 23,810 | 23,810 | 23,810 | 2 |
2023/11/27 | 24,050 | 24,050 | 24,050 | 24,050 | 100 |
2023/11/24 | 24,000 | 24,005 | 24,000 | 24,005 | 15 |
2023/11/20 | 23,980 | 23,980 | 23,980 | 23,980 | 1 |
2023/11/06 | 23,255 | 23,255 | 23,255 | 23,255 | 1 |
2023/11/02 | 22,125 | 22,995 | 22,125 | 22,890 | 30 |
2023/11/01 | 22,595 | 22,595 | 22,595 | 22,595 | 38 |
2023/10/31 | 22,400 | 22,400 | 22,130 | 22,130 | 22 |
2023/10/30 | 22,480 | 22,480 | 22,010 | 22,010 | 23 |
2023/10/24 | 21,910 | 22,035 | 21,910 | 22,035 | 31 |
2023/10/19 | 22,450 | 22,450 | 22,450 | 22,450 | 40 |
2023/10/18 | 22,870 | 22,870 | 22,870 | 22,870 | 50 |
2023/10/10 | 22,745 | 23,000 | 22,745 | 23,000 | 14 |
2023/10/04 | 22,385 | 22,385 | 22,385 | 22,385 | 5 |
2023/10/03 | 23,070 | 23,070 | 23,070 | 23,070 | 2 |
2023/10/02 | 23,300 | 23,300 | 23,300 | 23,300 | 2 |
2023/09/29 | 23,225 | 23,225 | 23,225 | 23,225 | 2 |
2023/09/27 | 23,390 | 23,390 | 23,305 | 23,320 | 21 |
2023/09/19 | 23,925 | 23,925 | 23,895 | 23,895 | 32 |
2023/09/15 | 24,005 | 24,005 | 24,005 | 24,005 | 1 |
2023/09/13 | 23,535 | 23,535 | 23,535 | 23,535 | 1 |
2023/09/11 | 23,340 | 23,340 | 23,340 | 23,340 | 5 |
2023/09/05 | 23,555 | 23,555 | 23,555 | 23,555 | 1 |
2023/09/04 | 23,555 | 23,555 | 23,555 | 23,555 | 1 |
2023/08/31 | 23,180 | 23,180 | 23,180 | 23,180 | 2 |
2023/08/30 | 23,095 | 23,150 | 23,095 | 23,150 | 14 |
2023/08/29 | 23,030 | 23,060 | 23,025 | 23,025 | 19 |
2023/08/18 | 22,245 | 22,245 | 22,245 | 22,245 | 1 |
2023/08/14 | 23,065 | 23,065 | 23,065 | 23,065 | 1 |
2023/08/07 | 22,835 | 22,835 | 22,835 | 22,835 | 15 |
2023/08/02 | 23,165 | 23,200 | 23,000 | 23,000 | 53 |
2023/07/31 | 23,180 | 23,180 | 23,180 | 23,180 | 1 |
2023/07/21 | 22,670 | 22,670 | 22,670 | 22,670 | 1 |
2023/07/20 | 22,910 | 22,910 | 22,910 | 22,910 | 4 |
2023/07/19 | 22,890 | 22,890 | 22,885 | 22,885 | 21 |
2023/07/13 | 22,550 | 22,550 | 22,550 | 22,550 | 3 |
2023/07/11 | 22,500 | 22,500 | 22,500 | 22,500 | 7 |
2023/07/10 | 22,670 | 22,670 | 22,550 | 22,550 | 21 |
2023/07/05 | 23,105 | 23,105 | 23,105 | 23,105 | 1 |
2023/07/04 | 23,955 | 23,955 | 23,455 | 23,455 | 2 |
2023/07/03 | 23,470 | 23,470 | 23,470 | 23,470 | 14 |
2023/06/29 | 22,945 | 23,255 | 22,945 | 23,230 | 47 |
2023/06/22 | 23,445 | 23,445 | 23,445 | 23,445 | 10 |
2023/06/21 | 23,040 | 23,040 | 23,040 | 23,040 | 1 |
2023/06/20 | 23,215 | 23,215 | 23,215 | 23,215 | 1 |
2023/06/19 | 23,415 | 23,415 | 23,415 | 23,415 | 1 |
2023/06/13 | 22,765 | 22,765 | 22,765 | 22,765 | 1 |
2023/06/08 | 22,300 | 22,300 | 22,300 | 22,300 | 7 |
2023/06/07 | 22,415 | 22,575 | 22,415 | 22,575 | 2 |
2023/06/06 | 22,500 | 22,700 | 22,500 | 22,700 | 2 |
2023/06/05 | 22,375 | 22,375 | 22,365 | 22,365 | 2 |
2023/06/02 | 22,250 | 22,250 | 22,250 | 22,250 | 1 |
2023/05/19 | 21,750 | 21,750 | 21,750 | 21,750 | 1 |
2023/05/18 | 21,665 | 21,665 | 21,610 | 21,610 | 21 |
2023/05/16 | 21,280 | 21,280 | 21,280 | 21,280 | 1 |
2023/05/12 | 20,930 | 20,980 | 20,930 | 20,980 | 2 |
2023/05/09 | 20,920 | 20,920 | 20,920 | 20,920 | 3 |
2023/05/08 | 20,910 | 20,910 | 20,910 | 20,910 | 1 |
2023/05/02 | 20,810 | 20,810 | 20,810 | 20,810 | 1 |
2023/05/01 | 20,700 | 20,700 | 20,700 | 20,700 | 6 |
2023/04/25 | 20,525 | 20,525 | 20,500 | 20,500 | 7 |
2023/04/18 | 20,580 | 20,660 | 20,580 | 20,660 | 16 |
2023/04/14 | 20,450 | 20,450 | 20,450 | 20,450 | 5 |
2023/04/11 | 20,105 | 20,215 | 20,105 | 20,215 | 5 |
2023/04/05 | 20,360 | 20,360 | 20,230 | 20,230 | 5 |
2023/04/04 | 20,545 | 20,545 | 20,545 | 20,545 | 2 |
2023/04/03 | 20,480 | 20,480 | 20,440 | 20,440 | 2 |
2023/03/31 | 20,325 | 20,370 | 20,325 | 20,370 | 4 |
2023/03/30 | 20,080 | 20,080 | 20,080 | 20,080 | 4 |
2023/03/29 | 19,820 | 19,885 | 19,820 | 19,885 | 30 |
2023/03/23 | 19,675 | 19,735 | 19,675 | 19,735 | 151 |
2023/03/22 | 19,710 | 19,760 | 19,710 | 19,760 | 2 |
2023/03/17 | 19,615 | 19,615 | 19,615 | 19,615 | 1 |
2023/03/16 | 19,245 | 19,245 | 19,245 | 19,245 | 1 |
2023/03/15 | 19,645 | 19,645 | 19,645 | 19,645 | 1 |
2023/03/03 | 19,885 | 19,885 | 19,885 | 19,885 | 1 |
2023/03/02 | 19,910 | 19,910 | 19,910 | 19,910 | 2 |
2023/02/22 | 19,645 | 19,645 | 19,645 | 19,645 | 5 |
2023/02/21 | 19,860 | 19,860 | 19,860 | 19,860 | 1 |
2023/02/10 | 19,860 | 19,860 | 19,860 | 19,860 | 1 |
2023/02/09 | 19,750 | 19,750 | 19,750 | 19,750 | 5 |
2023/02/08 | 19,750 | 19,750 | 19,750 | 19,750 | 5 |
2023/02/07 | 19,815 | 19,815 | 19,815 | 19,815 | 1 |
2023/02/06 | 19,780 | 19,780 | 19,780 | 19,780 | 1 |
2023/02/03 | 19,515 | 19,515 | 19,515 | 19,515 | 1 |
2023/02/02 | 19,690 | 19,690 | 19,690 | 19,690 | 2 |
2023/01/20 | 19,070 | 19,070 | 19,070 | 19,070 | 1 |
2023/01/18 | 19,190 | 19,190 | 19,190 | 19,190 | 1 |
2023/01/10 | 18,750 | 18,750 | 18,750 | 18,750 | 2 |
2023/01/06 | 18,400 | 18,550 | 18,400 | 18,550 | 116 |
2023/01/05 | 18,845 | 18,845 | 18,490 | 18,490 | 6 |
2023/01/04 | 18,445 | 18,445 | 18,445 | 18,445 | 93 |