(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 |
|---|---|---|---|---|---|
| 2025/10/29 | 31,940 | 31,940 | 31,940 | 31,940 | 1 |
| 2025/10/28 | 31,940 | 31,940 | 31,940 | 31,940 | 50 |
| 2025/10/27 | 32,070 | 32,080 | 32,000 | 32,000 | 52 |
| 2025/10/24 | 31,700 | 31,700 | 31,700 | 31,700 | 4 |
| 2025/10/23 | 31,430 | 31,430 | 31,240 | 31,240 | 2 |
| 2025/10/22 | 30,890 | 31,490 | 30,890 | 31,490 | 3 |
| 2025/10/21 | 31,500 | 31,590 | 31,500 | 31,590 | 8 |
| 2025/10/20 | 31,080 | 31,290 | 31,080 | 31,290 | 2 |
| 2025/10/17 | 28,570 | 30,430 | 28,570 | 30,430 | 12 |
| 2025/10/16 | 31,280 | 31,280 | 31,280 | 31,280 | 50 |
| 2025/10/14 | 31,040 | 31,040 | 30,840 | 30,840 | 62 |
| 2025/10/10 | 31,600 | 31,600 | 31,250 | 31,290 | 68 |
| 2025/10/09 | 31,630 | 31,670 | 31,600 | 31,600 | 62 |
| 2025/10/08 | 31,590 | 31,590 | 31,590 | 31,590 | 2 |
| 2025/10/07 | 31,740 | 31,740 | 31,620 | 31,620 | 52 |
| 2025/10/06 | 31,660 | 31,660 | 31,250 | 31,640 | 37 |
| 2025/10/03 | 32,420 | 32,420 | 32,000 | 32,000 | 6 |
| 2025/10/02 | 36,620 | 36,620 | 33,120 | 33,120 | 5 |
| 2025/09/30 | 30,890 | 30,890 | 30,280 | 30,320 | 10 |
| 2025/09/29 | 37,730 | 37,730 | 31,590 | 31,590 | 14 |
| 2025/09/26 | 30,730 | 30,730 | 30,730 | 30,730 | 10 |
| 2025/09/22 | 30,200 | 30,200 | 30,200 | 30,200 | 3 |
| 2025/09/10 | 29,980 | 30,200 | 29,980 | 30,200 | 22 |
| 2025/09/09 | 30,330 | 30,330 | 30,260 | 30,260 | 19 |
| 2025/09/08 | 30,200 | 30,210 | 30,200 | 30,200 | 102 |
| 2025/09/04 | 29,720 | 29,720 | 29,720 | 29,720 | 1 |
| 2025/09/03 | 29,000 | 29,760 | 29,000 | 29,720 | 102 |
| 2025/09/02 | 30,200 | 30,200 | 30,200 | 30,200 | 1 |
| 2025/08/26 | 29,700 | 29,700 | 29,700 | 29,700 | 10 |
| 2025/08/18 | 29,950 | 29,950 | 29,950 | 29,950 | 1 |
| 2025/08/15 | 29,945 | 29,945 | 29,945 | 29,945 | 2 |
| 2025/08/08 | 29,370 | 29,515 | 29,370 | 29,515 | 15 |
| 2025/08/07 | 28,790 | 28,795 | 28,790 | 28,795 | 1,751 |
| 2025/08/05 | 28,325 | 28,790 | 28,325 | 28,790 | 12 |
| 2025/08/04 | 28,325 | 28,325 | 28,325 | 28,325 | 1 |
| 2025/07/31 | 28,665 | 28,825 | 28,645 | 28,825 | 1,751 |
| 2025/07/24 | 29,065 | 29,065 | 29,065 | 29,065 | 3 |
| 2025/07/23 | 28,510 | 28,510 | 28,510 | 28,510 | 1 |
| 2025/07/22 | 27,750 | 27,750 | 27,750 | 27,750 | 3 |
| 2025/07/17 | 27,750 | 27,750 | 27,750 | 27,750 | 3 |
| 2025/07/16 | 27,745 | 27,745 | 27,745 | 27,745 | 5 |
| 2025/07/15 | 27,810 | 27,810 | 27,810 | 27,810 | 4 |
| 2025/07/14 | 27,720 | 27,720 | 27,720 | 27,720 | 4 |
| 2025/07/02 | 28,465 | 28,465 | 28,465 | 28,465 | 1 |
| 2025/07/01 | 27,965 | 27,965 | 27,965 | 27,965 | 1 |
| 2025/06/20 | 27,305 | 27,305 | 27,305 | 27,305 | 753 |
| 2025/06/19 | 27,505 | 27,505 | 27,430 | 27,430 | 10 |
| 2025/06/18 | 27,500 | 27,500 | 27,500 | 27,500 | 1 |
| 2025/06/17 | 27,390 | 27,390 | 27,390 | 27,390 | 1 |
| 2025/06/11 | 27,395 | 27,395 | 27,390 | 27,390 | 50 |
| 2025/06/04 | 26,905 | 26,905 | 26,905 | 26,905 | 1 |
| 2025/06/03 | 27,755 | 27,795 | 27,115 | 27,115 | 7 |
| 2025/06/02 | 27,255 | 27,255 | 27,255 | 27,255 | 4 |
| 2025/05/28 | 27,265 | 27,265 | 27,265 | 27,265 | 1 |
| 2025/05/26 | 26,935 | 26,935 | 26,935 | 26,935 | 1 |
| 2025/05/22 | 26,800 | 26,800 | 26,800 | 26,800 | 1 |
| 2025/05/14 | 27,450 | 27,450 | 27,450 | 27,450 | 3 |
| 2025/05/13 | 27,450 | 27,550 | 27,450 | 27,550 | 103 |
| 2025/05/09 | 27,035 | 27,035 | 27,035 | 27,035 | 10 |
| 2025/05/02 | 27,455 | 27,455 | 26,505 | 26,505 | 41 |
| 2025/05/01 | 26,200 | 27,455 | 26,200 | 27,455 | 161 |
| 2025/04/30 | 26,155 | 26,155 | 26,155 | 26,155 | 1 |
| 2025/04/17 | 24,725 | 24,725 | 24,725 | 24,725 | 1 |
| 2025/04/08 | 23,880 | 23,880 | 23,880 | 23,880 | 1 |
| 2025/04/04 | 25,040 | 25,040 | 25,040 | 25,040 | 4 |
| 2025/04/03 | 25,000 | 25,420 | 25,000 | 25,305 | 32 |
| 2025/04/02 | 27,615 | 27,615 | 27,615 | 27,615 | 1 |
| 2025/03/24 | 27,160 | 27,160 | 27,115 | 27,115 | 400 |
| 2025/03/21 | 27,410 | 27,410 | 27,410 | 27,410 | 51 |
| 2025/03/19 | 27,445 | 27,455 | 27,445 | 27,455 | 200 |
| 2025/03/17 | 26,805 | 26,805 | 26,805 | 26,805 | 15 |
| 2025/03/14 | 26,670 | 26,670 | 26,670 | 26,670 | 100 |
| 2025/03/05 | 26,260 | 26,680 | 26,260 | 26,680 | 3 |
| 2025/03/04 | 26,755 | 26,755 | 26,755 | 26,755 | 1 |
| 2025/02/28 | 26,200 | 26,200 | 26,200 | 26,200 | 1 |
| 2025/02/27 | 26,700 | 26,700 | 26,700 | 26,700 | 10 |
| 2025/02/25 | 26,505 | 26,505 | 26,505 | 26,505 | 1 |
| 2025/02/21 | 27,200 | 27,200 | 27,200 | 27,200 | 2 |
| 2025/02/14 | 27,210 | 27,210 | 27,210 | 27,210 | 55 |
| 2025/02/12 | 27,195 | 27,195 | 27,195 | 27,195 | 1 |
| 2025/02/06 | 27,220 | 27,220 | 27,195 | 27,195 | 2 |
| 2025/02/05 | 27,010 | 27,010 | 27,010 | 27,010 | 1 |
| 2025/02/04 | 28,970 | 28,970 | 28,970 | 28,970 | 1 |
| 2025/02/03 | 27,500 | 27,500 | 27,500 | 27,500 | 1 |
| 2025/01/31 | 27,615 | 27,695 | 27,615 | 27,660 | 6 |
| 2025/01/30 | 31,500 | 31,650 | 27,605 | 27,605 | 52 |
| 2025/01/29 | 29,600 | 31,500 | 29,600 | 31,500 | 11 |
| 2025/01/28 | 29,600 | 29,600 | 29,600 | 29,600 | 45 |
| 2025/01/27 | 32,260 | 32,980 | 29,100 | 29,600 | 67 |
| 2025/01/24 | 29,295 | 32,300 | 29,295 | 30,860 | 32 |
| 2025/01/10 | 27,295 | 27,295 | 27,295 | 27,295 | 1 |
| 2025/01/08 | 27,660 | 27,665 | 27,660 | 27,665 | 2 |
| 2025/01/07 | 27,995 | 27,995 | 27,995 | 27,995 | 1 |
| 2024/12/30 | 27,995 | 27,995 | 27,995 | 27,995 | 1 |
| 2024/12/23 | 27,200 | 27,200 | 27,200 | 27,200 | 2 |
| 2024/12/19 | 26,730 | 26,730 | 26,730 | 26,730 | 1 |
| 2024/12/18 | 28,070 | 28,070 | 28,070 | 28,070 | 1 |
| 2024/12/12 | 27,800 | 27,850 | 27,800 | 27,850 | 753 |
| 2024/12/04 | 27,525 | 27,525 | 27,525 | 27,525 | 1 |
| 2024/12/03 | 27,510 | 27,510 | 27,510 | 27,510 | 1 |
| 2024/11/18 | 27,010 | 27,010 | 27,010 | 27,010 | 2 |
| 2024/11/08 | 26,200 | 27,705 | 26,200 | 27,705 | 34 |
| 2024/11/07 | 27,535 | 27,685 | 27,535 | 27,685 | 2 |
| 2024/11/05 | 27,320 | 27,320 | 27,320 | 27,320 | 1 |
| 2024/10/29 | 26,820 | 26,820 | 26,820 | 26,820 | 1 |
| 2024/10/25 | 26,325 | 26,325 | 26,320 | 26,320 | 2 |
| 2024/10/23 | 26,730 | 26,730 | 26,730 | 26,730 | 4 |
| 2024/10/21 | 27,495 | 27,495 | 27,495 | 27,495 | 1 |
| 2024/10/16 | 27,435 | 27,435 | 27,435 | 27,435 | 100 |
| 2024/10/07 | 27,935 | 27,935 | 27,935 | 27,935 | 90 |
| 2024/10/04 | 27,410 | 27,410 | 27,410 | 27,410 | 2 |
| 2024/10/03 | 27,600 | 27,600 | 27,600 | 27,600 | 1 |
| 2024/10/02 | 27,365 | 27,365 | 27,365 | 27,365 | 1 |
| 2024/09/27 | 27,865 | 27,865 | 27,865 | 27,865 | 16 |
| 2024/09/25 | 26,775 | 26,775 | 26,775 | 26,775 | 100 |
| 2024/09/18 | 25,995 | 25,995 | 25,995 | 25,995 | 3 |
| 2024/09/09 | 26,055 | 26,055 | 25,565 | 25,565 | 3 |
| 2024/09/04 | 26,640 | 26,750 | 26,555 | 26,555 | 84 |
| 2024/09/03 | 27,500 | 27,530 | 27,500 | 27,530 | 21 |
| 2024/09/02 | 27,500 | 27,500 | 27,500 | 27,500 | 10 |
| 2024/08/22 | 27,030 | 27,030 | 27,030 | 27,030 | 4 |
| 2024/08/20 | 27,035 | 27,035 | 27,035 | 27,035 | 1 |
| 2024/08/16 | 26,440 | 26,950 | 26,440 | 26,950 | 8 |
| 2024/08/14 | 25,940 | 25,940 | 25,940 | 25,940 | 1 |
| 2024/08/09 | 25,060 | 25,060 | 25,060 | 25,060 | 17 |
| 2024/08/08 | 25,500 | 26,000 | 25,500 | 26,000 | 2 |
| 2024/08/07 | 24,005 | 25,560 | 24,005 | 25,560 | 64 |
| 2024/08/06 | 21,260 | 23,260 | 21,260 | 23,000 | 122 |
| 2024/08/05 | 25,760 | 25,760 | 25,760 | 25,760 | 3 |
| 2024/08/02 | 26,670 | 26,670 | 25,725 | 25,920 | 12 |
| 2024/08/01 | 27,990 | 27,990 | 26,990 | 27,170 | 25 |
| 2024/07/31 | 27,490 | 27,490 | 27,490 | 27,490 | 90 |
| 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 |