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
2020/12/30 18,450 18,450 18,380 18,380 10
2020/12/29 18,230 18,340 18,230 18,340 21
2020/12/28 18,130 18,140 18,130 18,140 3
2020/12/25 18,010 18,080 18,010 18,080 14
2020/12/23 17,930 17,930 17,930 17,930 350
2020/12/22 17,900 17,900 17,880 17,880 3
2020/12/21 18,150 18,150 18,150 18,150 1
2020/12/18 18,140 18,140 18,110 18,110 2
2020/12/15 18,130 18,130 18,130 18,130 2
2020/12/14 18,100 18,200 18,100 18,200 27
2020/12/10 18,010 18,010 18,010 18,010 1
2020/12/09 18,020 18,020 18,020 18,020 10
2020/12/03 18,000 18,030 18,000 18,010 3
2020/12/02 18,120 18,120 18,120 18,120 2
2020/11/30 17,890 17,890 17,890 17,890 2
2020/11/25 17,980 18,000 17,840 17,840 10
2020/11/24 17,710 17,800 17,710 17,800 2
2020/11/18 17,320 17,320 17,320 17,320 1
2020/11/17 17,540 17,540 17,540 17,540 2
2020/11/16 17,490 17,490 17,490 17,490 1
2020/11/13 17,300 17,300 17,130 17,130 2
2020/11/12 17,430 17,430 17,420 17,420 58
2020/11/10 17,130 17,280 17,130 17,200 20
2020/11/09 16,760 16,900 16,760 16,900 24
2020/11/06 16,510 16,620 16,510 16,620 11
2020/11/05 16,450 16,450 16,450 16,450 2
2020/11/04 16,310 16,310 16,310 16,310 3
2020/10/30 15,900 15,900 15,780 15,780 473
2020/10/29 15,920 15,920 15,920 15,920 1
2020/10/28 16,020 16,080 16,020 16,040 1,002
2020/10/27 16,000 16,000 16,000 16,000 1
2020/10/26 16,180 16,180 16,180 16,180 1
2020/10/23 16,160 16,200 16,160 16,200 3
2020/10/21 16,360 16,360 16,350 16,350 4
2020/10/19 16,290 16,350 16,290 16,350 3
2020/10/16 16,390 16,390 16,350 16,350 22
2020/10/15 16,540 16,540 16,540 16,540 1
2020/10/09 16,550 16,570 16,550 16,560 11
2020/10/05 16,350 16,450 16,350 16,450 4
2020/10/02 16,850 16,850 16,190 16,190 4
2020/09/30 16,640 16,640 16,450 16,450 711
2020/09/29 16,500 16,590 16,500 16,590 14
2020/09/28 16,330 16,340 16,330 16,340 1,001
2020/09/25 16,270 16,270 16,270 16,270 1
2020/09/18 16,270 16,270 16,270 16,270 10
2020/09/17 16,310 16,310 16,210 16,210 2
2020/09/16 16,330 16,380 16,330 16,380 2
2020/09/14 16,320 16,320 16,320 16,320 2
2020/09/08 16,130 16,130 16,130 16,130 4
2020/09/04 16,070 16,070 16,070 16,070 1
2020/09/03 16,300 16,300 16,260 16,260 11
2020/09/02 16,180 16,180 16,180 16,180 2
2020/08/31 16,260 16,260 16,260 16,260 700
2020/08/25 16,210 16,210 16,210 16,210 1
2020/08/24 16,030 16,030 16,030 16,030 9
2020/08/18 16,000 16,000 16,000 16,000 500
2020/08/13 16,160 16,170 16,160 16,170 5
2020/08/11 15,560 15,770 15,550 15,750 906
2020/08/06 15,450 15,450 15,450 15,450 1
2020/08/05 15,470 15,470 15,470 15,470 1
2020/08/04 15,430 15,480 15,430 15,480 20
2020/08/03 15,200 15,200 15,200 15,200 1
2020/07/31 15,260 15,260 15,150 15,150 9
2020/07/30 15,450 15,450 15,450 15,450 1
2020/07/17 15,780 15,780 15,780 15,780 10
2020/07/15 15,870 15,890 15,870 15,890 6
2020/07/14 15,620 15,620 15,620 15,620 1
2020/07/13 15,750 15,750 15,750 15,750 1
2020/07/09 15,580 15,580 15,580 15,580 1
2020/07/08 15,770 15,770 15,770 15,770 1
2020/07/06 15,520 15,750 15,520 15,750 27
2020/07/03 15,470 15,470 15,470 15,470 1
2020/07/02 15,440 15,440 15,440 15,440 3
2020/07/01 15,600 15,600 15,370 15,370 6
2020/06/30 15,660 15,690 15,630 15,630 1,471
2020/06/29 15,560 15,560 15,450 15,450 9
2020/06/26 15,690 15,700 15,690 15,700 1,020
2020/06/25 15,590 15,620 15,580 15,580 4
2020/06/22 15,660 15,670 15,660 15,670 2
2020/06/19 15,740 15,740 15,660 15,660 3
2020/06/18 15,720 15,720 15,650 15,650 4
2020/06/16 15,450 15,770 15,450 15,770 19
2020/06/15 15,150 15,150 15,150 15,150 1
2020/06/12 15,450 15,450 15,310 15,310 6
2020/06/11 15,770 15,770 15,770 15,770 1
2020/06/08 16,130 16,130 16,130 16,130 2
2020/06/04 15,920 15,920 15,840 15,840 12
2020/06/03 15,920 15,920 15,920 15,920 4
2020/06/02 15,620 15,720 15,620 15,720 4
2020/06/01 15,550 15,550 15,550 15,550 2
2020/05/28 15,420 15,550 15,420 15,550 63
2020/05/26 15,000 15,180 15,000 15,180 17
2020/05/22 14,780 14,780 14,630 14,630 17
2020/05/21 14,820 14,820 14,820 14,820 1
2020/05/19 14,990 14,990 14,990 14,990 2
2020/05/11 14,560 14,560 14,560 14,560 11
2020/05/08 13,850 14,310 13,850 14,310 402
2020/05/07 14,560 14,560 14,140 14,140 6
2020/04/30 14,480 14,480 14,480 14,480 11
2020/04/28 14,240 14,240 14,230 14,230 31
2020/04/27 14,200 14,200 14,200 14,200 2
2020/04/23 14,020 14,020 14,020 14,020 200
2020/04/22 13,910 13,910 13,850 13,850 72
2020/04/20 14,200 14,200 14,200 14,200 2
2020/04/17 14,340 14,350 14,340 14,350 87
2020/04/13 14,030 14,030 14,030 14,030 24
2020/04/10 14,040 14,040 14,040 14,040 1
2020/04/09 14,150 14,150 14,030 14,100 161
2020/04/08 13,930 13,930 13,930 13,930 1
2020/04/07 13,830 14,030 13,830 14,030 103
2020/04/06 13,520 13,580 13,520 13,580 26
2020/04/03 12,790 13,250 12,790 13,180 4
2020/04/02 13,650 13,650 13,650 13,650 3
2020/03/31 14,150 14,250 13,950 13,950 34
2020/03/30 12,290 13,950 12,290 13,940 115
2020/03/27 13,880 14,090 13,880 14,090 184
2020/03/26 13,650 13,650 13,580 13,580 140
2020/03/25 13,740 13,770 13,740 13,770 60
2020/03/24 13,000 13,000 13,000 13,000 4,700
2020/03/18 12,700 12,700 12,700 12,700 2
2020/03/17 12,610 12,610 12,380 12,430 108
2020/03/16 13,210 13,210 12,910 12,910 9
2020/03/13 12,050 12,050 12,010 12,010 119
2020/03/12 13,130 13,150 13,050 13,150 52
2020/03/11 13,920 13,950 13,790 13,790 27
2020/03/10 13,560 13,710 13,480 13,710 56
2020/03/09 14,310 14,310 13,660 13,720 329
2020/03/06 14,660 14,660 14,390 14,430 12
2020/03/04 14,550 14,780 14,550 14,780 2
2020/03/03 15,180 15,180 15,180 15,180 3
2020/03/02 14,980 15,000 14,980 15,000 2
2020/02/28 14,750 14,750 14,750 14,750 1
2020/02/27 15,450 15,450 15,250 15,250 25
2020/02/26 15,670 15,670 15,670 15,670 1
2020/02/25 16,460 16,460 15,950 15,950 3
2020/02/20 16,460 16,460 16,460 16,460 1,463
2020/02/19 16,330 16,330 16,330 16,330 1,800
2020/02/18 16,230 16,230 16,220 16,220 29
2020/02/17 16,450 16,470 16,450 16,470 32
2020/02/06 16,690 16,850 16,690 16,850 2
2020/02/05 16,320 16,530 16,320 16,530 18
2020/02/04 16,260 16,340 16,260 16,340 4
2020/01/31 16,450 16,450 16,450 16,450 1
2020/01/30 16,250 16,250 16,250 16,250 1
2020/01/27 16,590 16,590 16,590 16,590 1
2020/01/23 16,820 16,820 16,820 16,820 5
2020/01/08 16,530 16,530 16,530 16,530 1
2020/01/07 16,530 16,530 16,530 16,530 3

このページの先頭へ