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
2016/12/30 14,120 14,250 14,100 14,200 141
2016/12/29 14,220 14,270 14,220 14,270 1,257
2016/12/28 14,310 14,400 14,310 14,390 327
2016/12/27 14,290 14,390 14,290 14,360 105
2016/12/26 14,330 14,340 14,330 14,330 310
2016/12/22 14,340 14,350 14,320 14,350 292
2016/12/21 14,430 14,490 14,360 14,360 178
2016/12/20 14,410 14,450 14,400 14,430 140
2016/12/19 14,410 14,410 14,370 14,410 96
2016/12/16 14,400 14,400 14,330 14,400 391
2016/12/15 14,340 14,350 14,320 14,350 35
2016/12/14 14,270 14,320 14,250 14,250 52
2016/12/13 14,080 14,150 14,070 14,150 49
2016/12/12 14,130 14,250 14,130 14,200 168
2016/12/09 14,000 14,070 14,000 14,070 227
2016/12/08 13,860 13,900 13,840 13,900 243
2016/12/07 13,730 13,800 13,730 13,790 21
2016/12/06 13,650 13,820 13,650 13,750 132
2016/12/05 13,620 13,620 13,620 13,620 20
2016/12/02 13,830 13,830 13,690 13,760 317
2016/12/01 13,990 14,050 13,920 13,920 39
2016/11/30 13,800 13,810 13,740 13,740 25
2016/11/29 13,730 13,830 13,730 13,760 100
2016/11/28 13,680 13,760 13,680 13,760 153
2016/11/25 13,680 13,780 13,670 13,670 308
2016/11/24 13,590 13,680 13,590 13,650 87
2016/11/22 13,490 13,530 13,490 13,520 165
2016/11/21 13,450 13,510 13,430 13,510 8,634
2016/11/18 13,340 13,430 13,340 13,420 8,311
2016/11/17 13,310 13,380 13,310 13,370 93
2016/11/16 13,240 13,330 13,240 13,310 5,470
2016/11/14 13,110 13,150 13,110 13,150 179
2016/11/10 13,000 13,000 12,890 13,000 292
2016/11/09 13,010 13,080 12,340 12,410 199
2016/11/07 13,000 13,000 13,000 13,000 1
2016/11/04 12,900 12,900 12,790 12,850 92
2016/11/02 13,150 13,150 13,060 13,060 25
2016/11/01 13,290 13,290 13,160 13,270 136
2016/10/31 13,260 13,260 13,150 13,210 413
2016/10/28 13,170 13,200 13,170 13,200 168
2016/10/27 13,180 13,240 13,140 13,190 820
2016/10/26 13,140 13,200 13,140 13,180 192
2016/10/25 13,100 13,150 13,100 13,140 1,328
2016/10/24 13,040 13,060 12,980 13,040 186
2016/10/21 13,060 13,080 13,000 13,000 4,417
2016/10/20 12,950 13,040 12,950 13,040 1,187
2016/10/19 12,940 12,970 12,940 12,960 45
2016/10/18 12,990 12,990 12,910 12,920 53
2016/10/17 12,970 13,010 12,970 13,010 322
2016/10/14 12,900 12,970 12,900 12,970 18
2016/10/13 12,900 12,930 12,900 12,930 19
2016/10/12 13,010 13,030 12,960 13,030 96
2016/10/11 13,050 13,110 13,050 13,070 98
2016/10/07 13,020 13,020 13,000 13,000 214
2016/10/06 13,030 13,070 13,020 13,020 956
2016/10/05 12,960 13,000 12,960 13,000 268
2016/10/04 12,890 12,900 12,890 12,890 7,008
2016/10/03 12,850 12,880 12,840 12,840 240
2016/09/30 12,760 12,760 12,700 12,760 65
2016/09/29 12,880 12,980 12,880 12,940 163
2016/09/28 12,840 12,840 12,780 12,790 32
2016/09/27 12,610 12,790 12,580 12,790 24
2016/09/26 12,790 12,800 12,750 12,750 2,506
2016/09/23 12,810 12,850 12,800 12,850 167
2016/09/21 12,570 12,850 12,520 12,840 607
2016/09/20 12,520 12,610 12,520 12,600 72
2016/09/16 12,460 12,480 12,460 12,480 6
2016/09/15 12,480 12,480 12,390 12,420 44
2016/09/14 12,570 12,570 12,530 12,530 4
2016/09/13 12,570 12,620 12,570 12,620 5
2016/09/12 12,760 12,760 12,540 12,550 72
2016/09/09 12,790 12,790 12,780 12,780 8
2016/09/08 12,770 12,770 12,770 12,770 10
2016/09/07 12,740 12,850 12,740 12,850 688
2016/09/06 12,820 12,890 12,820 12,890 295
2016/09/05 12,820 12,930 12,800 12,800 82
2016/09/02 12,760 12,770 12,760 12,770 13
2016/09/01 12,720 12,760 12,720 12,720 235
2016/08/31 12,650 12,700 12,640 12,690 319
2016/08/30 12,550 12,570 12,550 12,570 55
2016/08/29 12,580 12,580 12,550 12,560 334
2016/08/26 12,350 12,360 12,340 12,360 43
2016/08/25 12,470 12,470 12,450 12,460 159
2016/08/24 12,500 12,510 12,500 12,500 202
2016/08/23 12,430 12,500 12,430 12,500 23
2016/08/22 12,440 12,450 12,440 12,450 23
2016/08/19 12,360 12,390 12,330 12,370 26
2016/08/18 12,570 12,570 12,350 12,370 311
2016/08/17 12,520 12,590 12,510 12,590 87
2016/08/16 12,640 12,640 12,490 12,490 212
2016/08/15 12,670 12,670 12,620 12,620 185
2016/08/12 12,620 12,660 12,620 12,660 11
2016/08/10 12,580 12,590 12,500 12,550 285
2016/08/09 12,460 12,580 12,460 12,570 6,584
2016/08/08 12,410 12,420 12,380 12,420 1,578
2016/08/05 12,330 12,330 12,260 12,260 28
2016/08/04 12,240 12,270 12,120 12,270 158
2016/08/03 12,230 12,270 12,160 12,160 2,360
2016/08/02 12,620 12,620 12,430 12,430 3,443
2016/08/01 12,620 12,630 12,540 12,630 336
2016/07/29 12,430 12,620 12,400 12,620 1,814
2016/07/28 12,550 12,570 12,500 12,520 870
2016/07/27 12,730 12,730 12,620 12,660 2,350
2016/07/26 12,680 12,680 12,490 12,490 222
2016/07/25 12,740 12,800 12,700 12,700 192
2016/07/22 12,750 12,750 12,670 12,670 320
2016/07/21 12,790 12,870 12,790 12,810 779
2016/07/20 12,610 12,720 12,610 12,710 156
2016/07/19 12,610 12,700 12,610 12,700 3,020
2016/07/15 12,590 12,630 12,590 12,630 22
2016/07/14 12,540 12,600 12,490 12,600 451
2016/07/13 12,700 12,700 12,470 12,470 504
2016/07/12 12,140 12,440 12,140 12,390 4,277
2016/07/11 12,000 12,160 11,990 12,140 194
2016/07/08 11,910 11,910 11,720 11,750 4,756
2016/07/07 11,930 11,930 11,830 11,850 716
2016/07/06 11,990 11,990 11,800 11,860 8,253
2016/07/05 12,160 12,160 12,130 12,130 70
2016/07/04 12,070 12,190 12,070 12,190 36
2016/07/01 12,140 12,160 12,090 12,110 1,152
2016/06/30 12,100 12,180 12,050 12,070 7,307
2016/06/29 11,990 12,090 11,920 12,070 25,837
2016/06/28 11,670 11,910 11,620 11,870 3,203
2016/06/27 11,770 11,840 11,700 11,780 97
2016/06/24 12,610 12,620 11,500 11,630 10,254
2016/06/23 12,400 12,510 12,400 12,510 1,861
2016/06/22 12,380 12,420 12,330 12,420 37
2016/06/21 12,260 12,470 12,150 12,450 3,404
2016/06/20 12,100 12,320 12,100 12,260 1,499
2016/06/17 11,940 12,140 11,940 12,030 4,554
2016/06/16 12,270 12,270 11,920 11,940 25,339
2016/06/15 12,180 12,320 12,150 12,300 2,295
2016/06/14 12,270 12,350 12,140 12,220 12,987
2016/06/13 12,760 12,760 12,320 12,320 17,544
2016/06/10 12,800 12,800 12,680 12,740 9,124
2016/06/09 12,900 12,900 12,760 12,800 4,499
2016/06/08 12,830 12,920 12,760 12,920 883
2016/06/07 12,810 12,840 12,740 12,830 4,015
2016/06/06 12,590 12,740 12,510 12,740 12,442
2016/06/03 12,790 12,840 12,730 12,780 1,011
2016/06/02 12,940 12,940 12,730 12,760 6,599
2016/06/01 13,130 13,140 12,990 13,010 1,408
2016/05/31 13,020 13,210 13,020 13,210 966
2016/05/30 12,980 13,080 12,930 13,080 1,893
2016/05/27 12,880 12,920 12,850 12,880 540
2016/05/26 12,940 12,950 12,810 12,810 1,668
2016/05/25 12,860 12,890 12,820 12,840 2,924
2016/05/24 12,750 12,750 12,660 12,680 7,673
2016/05/23 12,790 12,790 12,620 12,790 6,232
2016/05/20 12,770 12,860 12,730 12,860 12,142
2016/05/19 12,950 13,060 12,760 12,810 53,376

このページの先頭へ