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
2019/12/27 16,710 16,740 16,710 16,740 110
2019/12/26 16,670 16,670 16,670 16,670 1
2019/12/25 16,660 16,660 16,610 16,610 101
2019/12/23 16,750 16,750 16,750 16,750 2
2019/12/19 16,720 16,750 16,720 16,750 11
2019/12/18 16,880 16,880 16,800 16,800 2
2019/12/17 16,800 16,800 16,800 16,800 1
2019/12/16 16,780 16,780 16,780 16,780 2
2019/12/13 16,800 16,800 16,800 16,800 13
2019/12/11 16,560 16,560 16,500 16,500 41
2019/12/04 16,370 16,400 16,370 16,400 4
2019/12/03 16,590 16,590 16,590 16,590 3
2019/11/25 16,400 16,400 16,400 16,400 28
2019/11/19 16,310 16,350 16,310 16,350 21
2019/11/12 16,100 16,400 16,100 16,400 2
2019/11/11 16,500 16,500 16,500 16,500 2
2019/11/08 16,440 16,440 16,440 16,440 1
2019/11/07 16,430 16,430 16,430 16,430 1
2019/11/05 16,400 16,420 16,400 16,420 5
2019/10/30 16,050 16,060 16,050 16,060 10
2019/10/28 15,950 15,950 15,950 15,950 1
2019/10/25 15,920 15,920 15,920 15,920 3
2019/10/24 15,860 15,860 15,860 15,860 2
2019/10/23 15,770 15,770 15,760 15,760 6
2019/10/17 15,720 15,730 15,720 15,730 2
2019/10/16 16,000 16,000 15,900 15,910 18
2019/10/15 15,810 15,810 15,810 15,810 20
2019/10/03 15,220 15,270 15,220 15,220 14
2019/10/02 15,610 15,610 15,470 15,470 14
2019/09/30 15,420 15,420 15,420 15,420 10
2019/09/27 15,580 15,580 15,580 15,580 1
2019/09/26 15,690 15,740 15,680 15,740 24
2019/09/25 15,530 15,530 15,530 15,530 5
2019/09/24 15,660 15,660 15,660 15,660 800
2019/09/17 15,510 15,570 15,510 15,570 3,640
2019/09/13 15,450 15,450 15,450 15,450 1
2019/09/12 15,310 15,390 15,310 15,390 36
2019/09/11 15,100 15,260 15,100 15,230 439
2019/09/10 15,000 15,000 15,000 15,000 1
2019/09/05 14,740 14,740 14,740 14,740 1
2019/09/04 14,500 14,500 14,500 14,500 2
2019/09/03 14,560 14,560 14,560 14,560 4
2019/08/30 14,370 14,510 14,370 14,510 94
2019/08/21 14,400 14,400 14,400 14,400 500
2019/08/20 14,510 14,510 14,510 14,510 100
2019/08/19 14,380 14,380 14,380 14,380 1
2019/08/15 14,330 14,330 14,330 14,330 120
2019/08/09 14,520 14,520 14,520 14,520 1
2019/08/07 14,410 14,410 14,410 14,410 1
2019/08/06 14,520 14,520 14,410 14,410 2
2019/08/05 14,790 14,790 14,430 14,450 27
2019/08/02 15,070 15,070 14,780 14,860 25
2019/07/30 15,180 15,180 15,180 15,180 15
2019/07/22 14,970 14,970 14,970 14,970 1
2019/07/18 15,050 15,050 14,810 14,810 3
2019/07/16 15,070 15,070 15,070 15,070 1
2019/07/12 15,070 15,070 15,070 15,070 1
2019/07/10 15,070 15,070 15,070 15,070 6
2019/07/03 15,180 15,180 15,180 15,180 2
2019/07/02 15,280 15,280 15,280 15,280 104
2019/07/01 15,050 15,150 15,050 15,150 400
2019/06/25 14,880 14,880 14,750 14,750 576
2019/06/24 14,830 14,830 14,790 14,790 111
2019/06/18 14,760 14,760 14,640 14,640 112
2019/06/11 14,800 14,800 14,800 14,800 1
2019/06/06 14,630 14,630 14,630 14,630 1
2019/06/05 14,300 14,300 14,300 14,300 2
2019/06/04 14,380 14,380 14,380 14,380 4
2019/06/03 14,340 14,340 14,310 14,310 11
2019/05/31 14,500 14,500 14,500 14,500 1
2019/05/27 14,770 14,770 14,770 14,770 1
2019/05/24 14,700 14,720 14,700 14,720 6
2019/05/21 14,880 14,880 14,880 14,880 1
2019/05/20 14,910 14,910 14,910 14,910 2
2019/05/09 15,000 15,000 14,880 14,900 4
2019/05/08 15,350 15,350 15,350 15,350 4
2019/04/24 15,560 15,560 15,560 15,560 1
2019/04/22 15,450 15,450 15,450 15,450 10
2019/04/19 15,430 15,430 15,430 15,430 1
2019/04/18 15,630 15,630 15,560 15,560 3
2019/04/17 15,580 15,580 15,580 15,580 5
2019/04/16 15,750 15,760 15,750 15,760 3
2019/04/15 15,740 15,740 15,740 15,740 4
2019/04/12 15,480 15,480 15,480 15,480 2
2019/04/10 15,480 15,480 15,480 15,480 2
2019/04/09 15,570 15,570 15,570 15,570 1
2019/04/08 15,660 15,660 15,660 15,660 1
2019/04/03 15,490 15,570 15,490 15,570 2
2019/04/02 15,740 15,740 15,740 15,740 2
2019/03/29 15,400 15,400 15,400 15,400 1
2019/03/27 15,410 15,410 15,410 15,410 2
2019/03/19 15,360 15,360 15,360 15,360 2
2019/03/14 15,110 15,230 15,080 15,080 290
2019/03/11 15,020 15,020 15,020 15,020 1
2019/03/05 15,350 15,350 15,350 15,350 1
2019/03/04 15,500 15,500 15,500 15,500 2
2019/03/01 15,340 15,340 15,340 15,340 100
2019/02/21 15,330 15,330 15,330 15,330 1
2019/02/20 15,210 15,300 15,210 15,300 3
2019/02/19 15,230 15,230 15,230 15,230 2
2019/02/18 15,200 15,200 15,200 15,200 38
2019/02/05 14,870 15,000 14,870 15,000 2
2019/02/04 14,850 14,850 14,850 14,850 2
2019/01/21 14,560 14,750 14,560 14,750 2
2019/01/18 14,540 14,540 14,540 14,540 2
2019/01/07 14,290 14,290 14,290 14,290 2

このページの先頭へ