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
2018/12/26 13,500 13,500 13,500 13,500 10
2018/12/25 13,490 13,490 13,490 13,490 6
2018/12/21 14,130 14,150 14,070 14,080 13
2018/12/20 14,600 14,600 14,220 14,220 285
2018/12/19 14,630 14,670 14,630 14,660 5
2018/12/18 15,010 15,010 15,010 15,010 3
2018/12/14 15,030 15,030 15,010 15,010 5
2018/12/12 15,110 15,110 15,110 15,110 283
2018/12/11 14,800 14,800 14,800 14,800 70
2018/12/10 15,010 15,010 15,010 15,010 2
2018/12/06 15,200 15,200 15,110 15,110 13
2018/12/05 15,200 15,470 15,200 15,460 6
2018/12/04 15,900 15,900 15,650 15,650 3
2018/12/03 15,620 15,970 15,620 15,850 20
2018/11/30 15,520 15,730 15,520 15,680 4
2018/11/29 15,700 15,700 15,610 15,610 3
2018/11/21 15,240 15,240 15,080 15,180 11
2018/11/20 15,460 15,460 15,280 15,280 3
2018/11/19 15,300 15,300 15,300 15,300 1
2018/11/16 15,330 15,330 15,290 15,290 7
2018/11/13 15,180 15,180 15,180 15,180 1
2018/11/12 15,550 15,550 15,550 15,550 5
2018/11/09 15,580 15,580 15,580 15,580 1
2018/11/08 15,800 15,800 15,610 15,610 6
2018/11/07 15,400 15,710 15,400 15,710 3
2018/11/05 15,250 15,250 15,250 15,250 1
2018/11/02 15,390 15,420 15,390 15,420 3
2018/10/31 15,060 15,060 15,060 15,060 80
2018/10/30 14,810 14,810 14,810 14,810 10
2018/10/29 14,910 14,910 14,910 14,910 20
2018/10/26 15,060 15,060 15,060 15,060 5
2018/10/25 15,120 15,120 15,000 15,000 4
2018/10/19 15,630 15,720 15,630 15,720 3
2018/10/18 16,190 16,190 16,190 16,190 2
2018/10/17 16,070 16,190 16,070 16,190 794
2018/10/16 15,900 15,910 15,900 15,910 2
2018/10/15 16,030 16,030 15,880 15,880 2
2018/10/12 16,130 16,130 16,000 16,000 2
2018/10/11 16,150 16,170 16,010 16,010 38
2018/10/10 16,680 16,680 16,680 16,680 3
2018/10/09 17,050 17,050 17,050 17,050 1
2018/10/02 17,450 17,450 17,450 17,450 2
2018/09/28 17,200 17,200 17,200 17,200 4
2018/09/26 17,090 17,150 17,090 17,150 12
2018/09/25 16,940 17,000 16,940 17,000 2
2018/09/20 16,780 16,800 16,780 16,800 3
2018/09/19 16,900 16,900 16,900 16,900 2
2018/09/13 16,010 16,010 16,010 16,010 5
2018/09/12 16,000 16,000 16,000 16,000 3
2018/09/05 16,130 16,130 16,130 16,130 1
2018/09/04 16,360 16,360 16,360 16,360 2
2018/08/29 16,270 16,270 16,270 16,270 1
2018/08/24 16,060 16,060 16,060 16,060 154
2018/08/21 15,850 15,850 15,850 15,850 1
2018/08/20 16,110 16,110 16,110 16,110 3
2018/08/06 16,420 16,420 16,420 16,420 6
2018/08/03 16,380 16,380 16,380 16,380 1
2018/08/02 16,660 16,660 16,660 16,660 2
2018/08/01 16,600 16,600 16,600 16,600 23
2018/07/27 16,670 16,670 16,670 16,670 1
2018/07/25 16,530 16,530 16,530 16,530 1
2018/07/19 16,620 16,620 16,620 16,620 2
2018/07/18 16,670 16,670 16,640 16,640 9
2018/07/17 16,370 16,370 16,370 16,370 8
2018/07/09 16,120 16,190 16,120 16,190 51
2018/07/06 16,070 16,070 16,070 16,070 1
2018/07/05 15,860 15,870 15,860 15,870 200
2018/07/04 16,010 16,010 16,010 16,010 7
2018/07/03 16,140 16,140 16,000 16,000 4
2018/07/02 16,230 16,230 16,230 16,230 5
2018/06/29 16,350 16,350 16,350 16,350 5
2018/06/26 16,240 16,240 16,240 16,240 1
2018/06/22 16,530 16,530 16,530 16,530 3
2018/06/20 16,570 16,570 16,540 16,540 24
2018/06/19 16,810 16,810 16,810 16,810 3
2018/06/18 16,970 16,970 16,820 16,820 3
2018/06/13 16,890 16,890 16,890 16,890 1
2018/06/12 16,890 16,890 16,890 16,890 2
2018/06/05 16,680 16,680 16,680 16,680 1
2018/06/04 16,730 16,730 16,730 16,730 2
2018/05/31 16,610 16,610 16,610 16,610 1
2018/05/23 16,960 16,960 16,960 16,960 3
2018/05/21 16,950 17,000 16,950 17,000 6
2018/05/18 17,000 17,000 17,000 17,000 3
2018/05/11 16,660 16,730 16,660 16,730 2
2018/05/07 16,540 16,540 16,480 16,480 15
2018/05/02 16,680 16,680 16,680 16,680 2
2018/05/01 16,540 16,540 16,540 16,540 7
2018/04/24 16,500 16,500 16,500 16,500 5
2018/04/23 16,380 16,380 16,380 16,380 1
2018/04/19 16,410 16,410 16,410 16,410 2
2018/04/18 16,410 16,410 16,410 16,410 3
2018/04/17 16,500 16,500 16,500 16,500 1
2018/04/16 16,500 16,500 16,500 16,500 3
2018/04/12 16,450 16,450 16,400 16,400 2
2018/04/11 16,540 16,540 16,470 16,470 4
2018/04/10 16,520 16,520 16,520 16,520 1
2018/04/03 16,330 16,330 16,170 16,170 4
2018/04/02 16,420 16,420 16,420 16,420 4
2018/03/28 16,030 16,030 16,030 16,030 2
2018/03/27 15,940 15,940 15,940 15,940 5
2018/03/23 15,640 15,640 15,640 15,640 1
2018/03/22 16,040 16,040 16,040 16,040 801
2018/03/20 16,310 16,310 16,140 16,180 6
2018/03/19 16,200 16,200 16,200 16,200 1
2018/03/15 16,460 16,460 16,460 16,460 10
2018/03/05 15,900 15,900 15,900 15,900 3
2018/03/02 16,000 16,070 16,000 16,070 42
2018/03/01 16,300 16,300 16,300 16,300 2
2018/02/28 16,750 16,750 16,750 16,750 5
2018/02/21 16,470 16,500 16,470 16,500 3
2018/02/20 16,720 16,720 16,570 16,570 15
2018/02/19 16,450 16,640 16,450 16,640 8
2018/02/16 16,250 16,400 16,240 16,330 14
2018/02/15 16,130 16,260 16,100 16,100 21
2018/02/14 16,130 16,130 16,000 16,030 21
2018/02/08 16,620 16,620 16,620 16,620 1
2018/02/06 16,490 16,490 16,080 16,080 169
2018/02/05 17,520 17,520 17,080 17,080 10
2018/02/02 17,400 17,400 17,400 17,400 1
2018/01/31 17,360 17,360 17,360 17,360 4
2018/01/30 17,530 17,530 17,410 17,410 8
2018/01/29 17,570 17,570 17,570 17,570 1
2018/01/26 17,680 17,680 17,590 17,590 26
2018/01/25 17,790 17,790 17,790 17,790 3
2018/01/24 17,880 17,880 17,880 17,880 30
2018/01/23 17,730 17,920 17,730 17,920 15
2018/01/19 17,700 17,700 17,700 17,700 1
2018/01/18 17,970 17,970 17,700 17,700 36
2018/01/17 17,610 17,740 17,610 17,740 3
2018/01/16 17,690 17,690 17,630 17,630 51
2018/01/10 17,810 17,810 17,770 17,770 11
2018/01/09 17,580 17,580 17,580 17,580 90
2018/01/04 17,400 17,400 17,340 17,340 32

このページの先頭へ