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
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

このページの先頭へ