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
2025/10/29 31,940 31,940 31,940 31,940 1
2025/10/28 31,940 31,940 31,940 31,940 50
2025/10/27 32,070 32,080 32,000 32,000 52
2025/10/24 31,700 31,700 31,700 31,700 4
2025/10/23 31,430 31,430 31,240 31,240 2
2025/10/22 30,890 31,490 30,890 31,490 3
2025/10/21 31,500 31,590 31,500 31,590 8
2025/10/20 31,080 31,290 31,080 31,290 2
2025/10/17 28,570 30,430 28,570 30,430 12
2025/10/16 31,280 31,280 31,280 31,280 50
2025/10/14 31,040 31,040 30,840 30,840 62
2025/10/10 31,600 31,600 31,250 31,290 68
2025/10/09 31,630 31,670 31,600 31,600 62
2025/10/08 31,590 31,590 31,590 31,590 2
2025/10/07 31,740 31,740 31,620 31,620 52
2025/10/06 31,660 31,660 31,250 31,640 37
2025/10/03 32,420 32,420 32,000 32,000 6
2025/10/02 36,620 36,620 33,120 33,120 5
2025/09/30 30,890 30,890 30,280 30,320 10
2025/09/29 37,730 37,730 31,590 31,590 14
2025/09/26 30,730 30,730 30,730 30,730 10
2025/09/22 30,200 30,200 30,200 30,200 3
2025/09/10 29,980 30,200 29,980 30,200 22
2025/09/09 30,330 30,330 30,260 30,260 19
2025/09/08 30,200 30,210 30,200 30,200 102
2025/09/04 29,720 29,720 29,720 29,720 1
2025/09/03 29,000 29,760 29,000 29,720 102
2025/09/02 30,200 30,200 30,200 30,200 1
2025/08/26 29,700 29,700 29,700 29,700 10
2025/08/18 29,950 29,950 29,950 29,950 1
2025/08/15 29,945 29,945 29,945 29,945 2
2025/08/08 29,370 29,515 29,370 29,515 15
2025/08/07 28,790 28,795 28,790 28,795 1,751
2025/08/05 28,325 28,790 28,325 28,790 12
2025/08/04 28,325 28,325 28,325 28,325 1
2025/07/31 28,665 28,825 28,645 28,825 1,751
2025/07/24 29,065 29,065 29,065 29,065 3
2025/07/23 28,510 28,510 28,510 28,510 1
2025/07/22 27,750 27,750 27,750 27,750 3
2025/07/17 27,750 27,750 27,750 27,750 3
2025/07/16 27,745 27,745 27,745 27,745 5
2025/07/15 27,810 27,810 27,810 27,810 4
2025/07/14 27,720 27,720 27,720 27,720 4
2025/07/02 28,465 28,465 28,465 28,465 1
2025/07/01 27,965 27,965 27,965 27,965 1
2025/06/20 27,305 27,305 27,305 27,305 753
2025/06/19 27,505 27,505 27,430 27,430 10
2025/06/18 27,500 27,500 27,500 27,500 1
2025/06/17 27,390 27,390 27,390 27,390 1
2025/06/11 27,395 27,395 27,390 27,390 50
2025/06/04 26,905 26,905 26,905 26,905 1
2025/06/03 27,755 27,795 27,115 27,115 7
2025/06/02 27,255 27,255 27,255 27,255 4
2025/05/28 27,265 27,265 27,265 27,265 1
2025/05/26 26,935 26,935 26,935 26,935 1
2025/05/22 26,800 26,800 26,800 26,800 1
2025/05/14 27,450 27,450 27,450 27,450 3
2025/05/13 27,450 27,550 27,450 27,550 103
2025/05/09 27,035 27,035 27,035 27,035 10
2025/05/02 27,455 27,455 26,505 26,505 41
2025/05/01 26,200 27,455 26,200 27,455 161
2025/04/30 26,155 26,155 26,155 26,155 1
2025/04/17 24,725 24,725 24,725 24,725 1
2025/04/08 23,880 23,880 23,880 23,880 1
2025/04/04 25,040 25,040 25,040 25,040 4
2025/04/03 25,000 25,420 25,000 25,305 32
2025/04/02 27,615 27,615 27,615 27,615 1
2025/03/24 27,160 27,160 27,115 27,115 400
2025/03/21 27,410 27,410 27,410 27,410 51
2025/03/19 27,445 27,455 27,445 27,455 200
2025/03/17 26,805 26,805 26,805 26,805 15
2025/03/14 26,670 26,670 26,670 26,670 100
2025/03/05 26,260 26,680 26,260 26,680 3
2025/03/04 26,755 26,755 26,755 26,755 1
2025/02/28 26,200 26,200 26,200 26,200 1
2025/02/27 26,700 26,700 26,700 26,700 10
2025/02/25 26,505 26,505 26,505 26,505 1
2025/02/21 27,200 27,200 27,200 27,200 2
2025/02/14 27,210 27,210 27,210 27,210 55
2025/02/12 27,195 27,195 27,195 27,195 1
2025/02/06 27,220 27,220 27,195 27,195 2
2025/02/05 27,010 27,010 27,010 27,010 1
2025/02/04 28,970 28,970 28,970 28,970 1
2025/02/03 27,500 27,500 27,500 27,500 1
2025/01/31 27,615 27,695 27,615 27,660 6
2025/01/30 31,500 31,650 27,605 27,605 52
2025/01/29 29,600 31,500 29,600 31,500 11
2025/01/28 29,600 29,600 29,600 29,600 45
2025/01/27 32,260 32,980 29,100 29,600 67
2025/01/24 29,295 32,300 29,295 30,860 32
2025/01/10 27,295 27,295 27,295 27,295 1
2025/01/08 27,660 27,665 27,660 27,665 2
2025/01/07 27,995 27,995 27,995 27,995 1

このページの先頭へ