(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 |
---|---|---|---|---|---|
2017/12/26 | 17,170 | 17,260 | 17,170 | 17,220 | 10 |
2017/12/25 | 17,080 | 17,080 | 17,080 | 17,080 | 40 |
2017/12/20 | 17,030 | 17,030 | 17,030 | 17,030 | 1 |
2017/12/19 | 17,180 | 17,180 | 17,180 | 17,180 | 13 |
2017/12/14 | 17,120 | 17,120 | 16,910 | 16,910 | 121 |
2017/12/13 | 17,120 | 17,120 | 17,120 | 17,120 | 5 |
2017/12/08 | 16,900 | 16,900 | 16,900 | 16,900 | 10 |
2017/12/06 | 16,750 | 16,750 | 16,740 | 16,740 | 6 |
2017/12/01 | 17,000 | 17,000 | 17,000 | 17,000 | 1 |
2017/11/30 | 16,890 | 16,890 | 16,890 | 16,890 | 1 |
2017/11/29 | 16,920 | 16,920 | 16,920 | 16,920 | 1 |
2017/11/27 | 16,860 | 16,860 | 16,860 | 16,860 | 58 |
2017/11/24 | 16,850 | 16,850 | 16,740 | 16,740 | 47 |
2017/11/21 | 16,760 | 16,760 | 16,760 | 16,760 | 1 |
2017/11/20 | 16,690 | 16,720 | 16,690 | 16,720 | 203 |
2017/11/16 | 16,460 | 16,500 | 16,460 | 16,490 | 18 |
2017/11/15 | 16,790 | 16,790 | 16,790 | 16,790 | 1 |
2017/11/13 | 17,080 | 17,080 | 17,080 | 17,080 | 1 |
2017/11/10 | 16,890 | 16,890 | 16,890 | 16,890 | 1 |
2017/11/09 | 17,490 | 17,490 | 17,000 | 17,000 | 22 |
2017/11/08 | 17,180 | 17,180 | 17,160 | 17,160 | 15 |
2017/11/07 | 16,800 | 17,170 | 16,800 | 17,170 | 204 |
2017/11/06 | 17,000 | 17,000 | 16,900 | 16,900 | 33 |
2017/11/02 | 16,900 | 16,900 | 16,900 | 16,900 | 20 |
2017/11/01 | 16,790 | 16,820 | 16,790 | 16,820 | 100 |
2017/10/30 | 16,510 | 16,510 | 16,510 | 16,510 | 1 |
2017/10/26 | 16,540 | 16,540 | 16,540 | 16,540 | 30 |
2017/10/25 | 16,630 | 16,630 | 16,590 | 16,590 | 15 |
2017/10/24 | 16,500 | 16,500 | 16,500 | 16,500 | 20 |
2017/10/23 | 16,400 | 16,470 | 16,400 | 16,470 | 5 |
2017/10/19 | 16,260 | 16,260 | 16,260 | 16,260 | 1 |
2017/10/18 | 16,280 | 16,300 | 16,140 | 16,300 | 254 |
2017/10/16 | 16,300 | 16,380 | 16,240 | 16,350 | 48 |
2017/10/13 | 16,130 | 16,150 | 16,130 | 16,150 | 11 |
2017/10/12 | 16,030 | 16,150 | 16,030 | 16,150 | 122 |
2017/10/11 | 16,050 | 16,050 | 15,960 | 15,960 | 41 |
2017/10/05 | 15,980 | 15,980 | 15,980 | 15,980 | 1 |
2017/09/28 | 15,770 | 15,770 | 15,770 | 15,770 | 4 |
2017/09/26 | 15,630 | 15,630 | 15,630 | 15,630 | 10 |
2017/09/25 | 15,630 | 15,780 | 15,630 | 15,640 | 96 |
2017/09/22 | 15,540 | 15,550 | 15,540 | 15,550 | 21 |
2017/09/21 | 15,700 | 15,700 | 15,700 | 15,700 | 1 |
2017/09/20 | 15,710 | 15,770 | 15,710 | 15,770 | 13 |
2017/09/19 | 15,570 | 15,650 | 15,570 | 15,650 | 27 |
2017/09/14 | 15,420 | 15,440 | 15,420 | 15,440 | 139 |
2017/09/12 | 15,300 | 15,300 | 15,300 | 15,300 | 50 |
2017/09/11 | 15,270 | 15,270 | 15,270 | 15,270 | 1 |
2017/09/06 | 14,950 | 14,950 | 14,950 | 14,950 | 1 |
2017/09/05 | 15,100 | 15,100 | 15,000 | 15,000 | 2 |
2017/08/30 | 15,090 | 15,090 | 15,090 | 15,090 | 1 |
2017/08/28 | 14,990 | 15,100 | 14,990 | 15,100 | 21 |
2017/08/25 | 14,980 | 14,980 | 14,980 | 14,980 | 1 |
2017/08/21 | 15,040 | 15,080 | 14,950 | 15,080 | 57 |
2017/08/18 | 15,110 | 15,110 | 15,070 | 15,070 | 13 |
2017/08/08 | 15,310 | 15,310 | 15,310 | 15,310 | 10 |
2017/08/07 | 15,340 | 15,350 | 15,340 | 15,350 | 33 |
2017/08/04 | 15,290 | 15,290 | 15,290 | 15,290 | 8 |
2017/07/31 | 15,190 | 15,200 | 15,190 | 15,200 | 130 |
2017/07/20 | 15,200 | 15,440 | 15,200 | 15,300 | 245 |
2017/07/19 | 15,280 | 15,280 | 15,280 | 15,280 | 3 |
2017/07/14 | 15,330 | 15,360 | 15,330 | 15,360 | 2 |
2017/07/07 | 15,090 | 15,090 | 15,090 | 15,090 | 10 |
2017/07/06 | 15,120 | 15,180 | 15,080 | 15,080 | 62 |
2017/07/05 | 15,080 | 15,080 | 15,080 | 15,080 | 10 |
2017/07/04 | 15,100 | 15,100 | 15,010 | 15,010 | 148 |
2017/07/03 | 15,090 | 15,090 | 15,090 | 15,090 | 2 |
2017/06/27 | 15,260 | 15,260 | 15,260 | 15,260 | 3 |
2017/06/26 | 15,200 | 15,200 | 15,200 | 15,200 | 1 |
2017/06/23 | 15,070 | 15,070 | 15,070 | 15,070 | 50 |
2017/06/22 | 15,180 | 15,220 | 15,180 | 15,220 | 21 |
2017/06/21 | 15,090 | 15,120 | 15,090 | 15,120 | 1,676 |
2017/06/20 | 15,260 | 15,260 | 15,140 | 15,140 | 2,443 |
2017/06/19 | 15,000 | 15,010 | 15,000 | 15,010 | 1,645 |
2017/06/16 | 14,930 | 14,930 | 14,930 | 14,930 | 30 |
2017/06/14 | 15,060 | 15,060 | 15,060 | 15,060 | 2 |
2017/06/13 | 14,900 | 15,000 | 14,890 | 15,000 | 59 |
2017/06/09 | 15,030 | 15,030 | 14,900 | 14,900 | 908 |
2017/06/05 | 15,090 | 15,180 | 15,090 | 15,150 | 3,409 |
2017/06/02 | 15,010 | 15,150 | 15,010 | 15,140 | 7,670 |
2017/06/01 | 14,930 | 14,940 | 14,930 | 14,940 | 33 |
2017/05/31 | 14,730 | 14,730 | 14,730 | 14,730 | 10 |
2017/05/30 | 14,890 | 14,890 | 14,800 | 14,800 | 11 |
2017/05/29 | 14,830 | 14,830 | 14,830 | 14,830 | 2 |
2017/05/26 | 14,830 | 14,830 | 14,830 | 14,830 | 20 |
2017/05/25 | 14,930 | 14,930 | 14,930 | 14,930 | 2 |
2017/05/24 | 14,930 | 14,930 | 14,930 | 14,930 | 8 |
2017/05/18 | 14,760 | 14,760 | 14,660 | 14,660 | 22 |
2017/05/16 | 14,900 | 14,920 | 14,900 | 14,920 | 47 |
2017/05/15 | 14,890 | 14,890 | 14,890 | 14,890 | 17 |
2017/05/12 | 14,870 | 14,900 | 14,800 | 14,800 | 26 |
2017/05/11 | 14,840 | 14,840 | 14,840 | 14,840 | 1 |
2017/05/10 | 14,850 | 14,850 | 14,820 | 14,820 | 44 |
2017/05/09 | 14,890 | 14,890 | 14,780 | 14,800 | 56 |
2017/05/08 | 14,880 | 14,880 | 14,880 | 14,880 | 7 |
2017/05/02 | 14,490 | 14,490 | 14,480 | 14,480 | 9 |
2017/05/01 | 14,320 | 14,320 | 14,320 | 14,320 | 100 |
2017/04/28 | 14,360 | 14,360 | 14,360 | 14,360 | 10 |
2017/04/27 | 14,320 | 14,360 | 14,320 | 14,360 | 45 |
2017/04/25 | 14,230 | 14,230 | 14,230 | 14,230 | 1 |
2017/04/24 | 14,130 | 14,140 | 14,100 | 14,100 | 27 |
2017/04/18 | 13,990 | 13,990 | 13,930 | 13,930 | 52 |
2017/04/14 | 13,940 | 13,940 | 13,940 | 13,940 | 1 |
2017/04/13 | 14,000 | 14,000 | 13,900 | 13,900 | 57 |
2017/04/12 | 14,100 | 14,100 | 14,020 | 14,020 | 25 |
2017/04/11 | 14,180 | 14,180 | 14,180 | 14,180 | 1 |
2017/04/10 | 14,300 | 14,300 | 14,240 | 14,240 | 820 |
2017/04/07 | 14,120 | 14,190 | 14,120 | 14,190 | 14 |
2017/04/06 | 14,230 | 14,230 | 14,120 | 14,120 | 83 |
2017/04/05 | 14,270 | 14,270 | 14,270 | 14,270 | 10 |
2017/04/04 | 14,260 | 14,320 | 14,260 | 14,320 | 701 |
2017/04/03 | 14,400 | 14,400 | 14,400 | 14,400 | 1 |
2017/03/28 | 14,440 | 14,520 | 14,430 | 14,520 | 92 |
2017/03/27 | 14,380 | 14,380 | 14,290 | 14,290 | 1,407 |
2017/03/23 | 14,310 | 14,310 | 14,280 | 14,280 | 38 |
2017/03/22 | 14,580 | 14,580 | 14,400 | 14,410 | 1,433 |
2017/03/21 | 14,630 | 14,630 | 14,580 | 14,580 | 11 |
2017/03/17 | 14,650 | 14,650 | 14,600 | 14,600 | 2 |
2017/03/16 | 14,700 | 14,700 | 14,670 | 14,670 | 24 |
2017/03/13 | 14,700 | 14,720 | 14,640 | 14,660 | 28 |
2017/03/10 | 14,590 | 14,640 | 14,590 | 14,640 | 23 |
2017/03/08 | 14,480 | 14,480 | 14,480 | 14,480 | 10 |
2017/03/06 | 14,460 | 14,460 | 14,460 | 14,460 | 1 |
2017/03/03 | 14,540 | 14,540 | 14,540 | 14,540 | 20 |
2017/03/02 | 14,500 | 14,560 | 14,500 | 14,560 | 19 |
2017/02/27 | 14,350 | 14,350 | 14,280 | 14,350 | 28 |
2017/02/24 | 14,500 | 14,500 | 14,450 | 14,450 | 12 |
2017/02/23 | 14,480 | 14,480 | 14,480 | 14,480 | 1 |
2017/02/22 | 14,490 | 14,490 | 14,420 | 14,420 | 3 |
2017/02/21 | 14,370 | 14,400 | 14,370 | 14,400 | 327 |
2017/02/20 | 14,390 | 14,390 | 14,390 | 14,390 | 1 |
2017/02/17 | 14,350 | 14,350 | 14,290 | 14,330 | 121 |
2017/02/16 | 14,400 | 14,400 | 14,400 | 14,400 | 20 |
2017/02/15 | 14,430 | 14,450 | 14,430 | 14,450 | 38 |
2017/02/13 | 14,570 | 14,570 | 14,430 | 14,430 | 91 |
2017/02/10 | 14,220 | 14,350 | 14,220 | 14,350 | 96 |
2017/02/06 | 14,120 | 14,120 | 14,120 | 14,120 | 20 |
2017/02/02 | 14,230 | 14,230 | 14,150 | 14,150 | 65 |
2017/01/31 | 14,340 | 14,340 | 14,230 | 14,270 | 207 |
2017/01/30 | 14,500 | 14,500 | 14,370 | 14,430 | 18 |
2017/01/27 | 14,470 | 14,470 | 14,470 | 14,470 | 1 |
2017/01/26 | 14,300 | 14,440 | 14,300 | 14,440 | 430 |
2017/01/25 | 14,230 | 14,230 | 14,230 | 14,230 | 1 |
2017/01/24 | 14,130 | 14,150 | 14,130 | 14,150 | 808 |
2017/01/20 | 14,270 | 14,310 | 14,270 | 14,310 | 28 |
2017/01/19 | 14,140 | 14,340 | 14,140 | 14,270 | 442 |
2017/01/18 | 14,160 | 14,190 | 14,000 | 14,190 | 10 |
2017/01/17 | 14,260 | 14,260 | 14,120 | 14,210 | 824 |
2017/01/16 | 14,470 | 14,470 | 14,270 | 14,360 | 23 |
2017/01/13 | 14,380 | 14,470 | 14,360 | 14,470 | 25 |
2017/01/12 | 14,270 | 14,270 | 14,270 | 14,270 | 66 |
2017/01/11 | 14,510 | 14,510 | 14,510 | 14,510 | 1 |
2017/01/10 | 14,550 | 14,550 | 14,400 | 14,420 | 892 |
2017/01/06 | 14,460 | 14,560 | 14,450 | 14,560 | 6,021 |
2017/01/05 | 14,570 | 14,570 | 14,550 | 14,550 | 62 |
2017/01/04 | 14,190 | 14,550 | 14,190 | 14,550 | 31 |