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
2021/12/29 20,340 20,340 20,340 20,340 1
2021/12/28 20,305 20,305 20,305 20,305 21
2021/12/24 20,210 20,210 20,210 20,210 1
2021/12/21 19,955 19,955 19,955 19,955 1
2021/12/20 19,940 20,020 19,870 19,870 5
2021/12/16 20,340 20,340 20,340 20,340 2
2021/12/08 20,270 20,270 20,270 20,270 12
2021/12/07 20,130 20,130 20,130 20,130 1
2021/12/03 19,550 19,710 19,550 19,710 3
2021/12/02 19,640 19,640 19,550 19,550 15
2021/12/01 19,480 19,480 19,480 19,480 2
2021/11/30 19,780 19,780 19,780 19,780 2
2021/11/26 20,470 20,470 20,200 20,200 102
2021/11/22 20,720 20,720 20,720 20,720 1
2021/11/15 20,760 20,760 20,760 20,760 10
2021/11/12 20,590 20,590 20,590 20,590 10
2021/11/08 20,560 20,560 20,560 20,560 2
2021/11/05 20,560 20,560 20,560 20,560 1
2021/11/04 20,620 20,660 20,620 20,650 4
2021/11/02 20,610 20,610 20,610 20,610 2
2021/11/01 20,460 20,460 20,460 20,460 2
2021/10/29 20,000 20,000 20,000 20,000 2
2021/10/28 20,180 20,180 20,180 20,180 2
2021/10/19 20,340 20,400 20,340 20,400 11
2021/10/18 20,580 20,580 20,440 20,440 122
2021/10/15 20,330 20,330 20,330 20,330 2
2021/10/14 20,100 20,100 20,100 20,100 6
2021/10/13 19,950 19,950 19,950 19,950 1
2021/10/11 20,060 20,060 20,060 20,060 700
2021/10/08 19,890 19,890 19,890 19,890 2
2021/10/06 19,600 19,600 19,600 19,600 1
2021/10/05 19,600 19,600 19,600 19,600 1
2021/10/04 20,290 20,290 19,870 19,870 4
2021/09/28 20,700 20,700 20,700 20,700 230
2021/09/22 20,740 20,740 20,740 20,740 1
2021/09/16 21,130 21,130 21,130 21,130 100
2021/09/14 21,190 21,190 21,190 21,190 2
2021/09/13 21,110 21,110 21,110 21,110 72
2021/09/07 20,830 20,830 20,830 20,830 10
2021/09/06 20,530 20,670 20,530 20,670 125
2021/09/03 19,550 20,290 19,550 20,290 12
2021/09/02 19,980 19,980 19,950 19,950 3
2021/09/01 19,870 19,870 19,870 19,870 4
2021/08/31 19,590 19,660 19,590 19,660 3
2021/08/30 19,460 19,460 19,460 19,460 5
2021/08/24 19,420 19,480 19,420 19,480 3
2021/08/23 19,220 19,220 19,220 19,220 1
2021/08/19 19,200 19,200 19,190 19,190 2
2021/08/16 19,330 19,330 19,330 19,330 2
2021/08/12 19,660 19,660 19,660 19,660 2
2021/08/10 19,440 19,500 19,440 19,500 503
2021/08/05 19,300 19,300 19,300 19,300 28
2021/08/04 19,290 19,290 19,290 19,290 1
2021/08/03 19,310 19,310 19,310 19,310 2
2021/08/02 19,230 19,370 19,230 19,370 17
2021/07/30 19,180 19,180 19,070 19,070 15
2021/07/19 19,160 19,160 19,130 19,130 4
2021/07/16 19,350 19,410 19,350 19,410 27
2021/07/15 19,430 19,430 19,430 19,430 1
2021/07/13 19,700 19,700 19,700 19,700 2
2021/07/12 19,500 19,570 19,500 19,550 4
2021/07/09 19,080 19,140 18,870 19,140 44
2021/07/08 19,420 19,420 19,420 19,420 2
2021/07/07 19,440 19,440 19,300 19,300 2
2021/07/06 19,610 19,610 19,610 19,610 1
2021/07/05 19,580 19,580 19,520 19,520 10
2021/07/02 19,500 19,550 19,500 19,550 14
2021/06/24 19,610 19,610 19,610 19,610 1
2021/06/23 19,620 19,620 19,620 19,620 1
2021/03/22 19,750 19,750 19,560 19,730 7
2021/03/19 19,750 19,880 19,750 19,880 5
2021/03/18 19,780 19,900 19,720 19,720 23
2021/03/17 19,620 19,620 19,510 19,520 3
2021/03/16 19,480 19,600 19,480 19,600 4
2021/03/15 19,400 19,450 19,400 19,450 4
2021/03/12 19,100 19,100 19,100 19,100 1
2021/03/11 19,100 19,100 19,100 19,100 8
2021/03/09 19,010 19,010 18,890 18,980 31
2021/03/08 19,010 19,030 19,010 19,030 29
2021/03/05 18,700 18,700 18,540 18,610 22
2021/03/04 18,740 18,760 18,620 18,760 552
2021/03/03 18,590 18,990 18,590 18,970 3
2021/03/02 19,410 19,410 18,930 18,930 16
2021/03/01 18,960 19,010 18,960 19,010 13
2021/02/26 18,990 18,990 18,720 18,720 42
2021/02/24 19,230 19,230 19,190 19,190 52
2021/02/22 19,530 19,530 19,530 19,530 50
2021/02/19 19,390 19,390 19,390 19,390 2
2021/02/18 19,730 19,730 19,540 19,550 120
2021/02/17 19,690 19,690 19,670 19,670 2
2021/02/16 19,800 19,900 19,800 19,900 3
2021/02/15 19,650 19,660 19,650 19,660 12
2021/02/12 18,940 19,490 18,940 19,490 11
2021/02/09 19,340 19,340 19,340 19,340 4
2021/02/05 19,010 19,010 19,010 19,010 18
2021/02/04 18,990 18,990 18,990 18,990 1
2021/02/03 18,870 18,980 18,870 18,980 111
2021/02/02 18,750 18,750 18,680 18,720 245
2021/01/28 18,590 18,710 18,590 18,710 552
2021/01/27 19,000 19,000 18,930 18,930 4
2021/01/26 18,920 18,960 18,920 18,950 722
2021/01/25 18,910 18,910 18,910 18,910 6
2021/01/21 18,970 18,970 18,970 18,970 1
2021/01/20 18,830 18,830 18,830 18,830 1
2021/01/19 18,950 18,950 18,950 18,950 1
2021/01/18 18,790 18,790 18,790 18,790 21
2021/01/15 19,050 19,050 18,930 18,930 96
2021/01/14 19,000 19,000 19,000 19,000 1
2021/01/12 18,750 18,840 18,750 18,840 354
2021/01/08 18,950 18,950 18,950 18,950 2
2021/01/07 18,550 18,550 18,550 18,550 2
2021/01/06 18,180 18,190 18,180 18,190 2
2021/01/05 18,260 18,260 18,260 18,260 2
2021/01/04 18,380 18,380 18,380 18,380 1

このページの先頭へ