(NEXT FUNDS)野村日本株高配当70連動型ETF(1577)の株価時系列情報
(NEXT FUNDS)野村日本株高配当70連動型ETF(1577)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 38,180 | 38,180 | 37,780 | 37,900 | 2,530 |
| 2025/06/12 | 38,200 | 38,270 | 38,010 | 38,160 | 5,629 |
| 2025/06/11 | 38,120 | 38,200 | 37,980 | 38,200 | 1,323 |
| 2025/06/10 | 38,190 | 38,270 | 37,980 | 38,100 | 3,195 |
| 2025/06/09 | 38,290 | 38,290 | 38,030 | 38,030 | 1,142 |
| 2025/06/06 | 37,940 | 38,060 | 37,920 | 38,000 | 488 |
| 2025/06/05 | 38,070 | 38,070 | 37,760 | 37,870 | 4,139 |
| 2025/06/04 | 38,360 | 38,450 | 38,280 | 38,310 | 1,713 |
| 2025/06/03 | 38,340 | 38,340 | 38,100 | 38,270 | 5,760 |
| 2025/06/02 | 38,420 | 38,420 | 38,160 | 38,220 | 1,587 |
| 2025/05/30 | 37,990 | 38,640 | 37,990 | 38,630 | 2,601 |
| 2025/05/29 | 38,200 | 38,500 | 38,150 | 38,490 | 6,170 |
| 2025/05/28 | 38,280 | 38,280 | 38,010 | 38,030 | 539 |
| 2025/05/27 | 37,730 | 37,930 | 37,630 | 37,930 | 443 |
| 2025/05/26 | 37,800 | 37,860 | 37,630 | 37,740 | 951 |
| 2025/05/23 | 37,530 | 37,730 | 37,530 | 37,620 | 947 |
| 2025/05/22 | 37,520 | 37,590 | 37,380 | 37,540 | 1,453 |
| 2025/05/21 | 37,810 | 37,950 | 37,720 | 37,720 | 1,121 |
| 2025/05/20 | 37,870 | 38,000 | 37,500 | 37,590 | 3,171 |
| 2025/05/19 | 37,600 | 37,820 | 37,590 | 37,720 | 3,709 |
| 2025/05/16 | 37,920 | 37,920 | 37,550 | 37,710 | 1,339 |
| 2025/05/15 | 37,920 | 37,920 | 37,570 | 37,630 | 1,441 |
| 2025/05/14 | 38,240 | 38,240 | 37,710 | 38,000 | 1,327 |
| 2025/05/13 | 38,580 | 38,700 | 38,180 | 38,230 | 3,325 |
| 2025/05/12 | 37,820 | 37,980 | 37,700 | 37,980 | 2,225 |
| 2025/05/09 | 37,310 | 37,720 | 37,310 | 37,620 | 1,503 |
| 2025/05/08 | 37,270 | 37,270 | 36,870 | 37,150 | 1,690 |
| 2025/05/07 | 37,230 | 37,290 | 37,010 | 37,200 | 6,835 |
| 2025/05/02 | 37,310 | 37,360 | 37,010 | 37,080 | 5,840 |
| 2025/05/01 | 37,090 | 37,090 | 36,790 | 36,970 | 7,547 |
| 2025/04/30 | 37,140 | 37,210 | 36,710 | 36,920 | 9,204 |
| 2025/04/28 | 36,870 | 37,100 | 36,800 | 36,980 | 2,752 |
| 2025/04/25 | 36,470 | 36,660 | 36,340 | 36,420 | 1,884 |
| 2025/04/24 | 36,400 | 36,510 | 36,130 | 36,130 | 2,632 |
| 2025/04/23 | 36,140 | 36,140 | 35,860 | 36,050 | 7,142 |
| 2025/04/22 | 35,130 | 35,380 | 35,050 | 35,320 | 1,242 |
| 2025/04/21 | 35,780 | 35,780 | 35,050 | 35,260 | 2,263 |
| 2025/04/18 | 35,500 | 35,780 | 35,450 | 35,780 | 3,162 |
| 2025/04/17 | 34,960 | 35,350 | 34,770 | 35,350 | 1,059 |
| 2025/04/16 | 35,060 | 35,230 | 34,610 | 34,890 | 1,587 |
| 2025/04/15 | 35,060 | 35,420 | 35,050 | 35,200 | 2,000 |
| 2025/04/14 | 35,010 | 35,090 | 34,760 | 34,800 | 1,454 |
| 2025/04/11 | 34,490 | 34,610 | 33,660 | 34,480 | 4,200 |
| 2025/04/10 | 36,060 | 36,200 | 35,080 | 35,190 | 4,861 |
| 2025/04/09 | 34,000 | 34,000 | 32,660 | 33,160 | 10,990 |
| 2025/04/08 | 33,770 | 34,610 | 33,510 | 34,430 | 6,562 |
| 2025/04/07 | 31,670 | 33,030 | 31,500 | 33,030 | 27,357 |
| 2025/04/04 | 36,130 | 37,440 | 36,100 | 37,310 | 4,684 |
| 2025/04/03 | 37,070 | 39,230 | 37,070 | 37,830 | 15,509 |
| 2025/04/02 | 38,870 | 39,010 | 38,340 | 38,850 | 4,829 |
| 2025/04/01 | 39,200 | 39,210 | 38,720 | 38,910 | 3,019 |
| 2025/03/31 | 39,000 | 39,000 | 38,400 | 38,740 | 4,053 |
| 2025/03/28 | 40,360 | 40,360 | 39,780 | 40,000 | 2,517 |
| 2025/03/27 | 40,070 | 40,280 | 39,950 | 40,090 | 5,403 |
| 2025/03/26 | 40,250 | 40,400 | 40,040 | 40,400 | 2,915 |
| 2025/03/25 | 40,110 | 40,230 | 39,960 | 40,160 | 1,694 |
| 2025/03/24 | 40,210 | 40,210 | 39,840 | 39,990 | 3,346 |
| 2025/03/21 | 39,950 | 40,290 | 39,800 | 40,210 | 3,039 |
| 2025/03/19 | 39,760 | 40,170 | 39,760 | 40,030 | 1,764 |
| 2025/03/18 | 39,720 | 39,850 | 39,660 | 39,830 | 2,419 |
| 2025/03/17 | 38,830 | 39,260 | 38,830 | 39,200 | 3,156 |
| 2025/03/14 | 38,320 | 38,750 | 38,320 | 38,710 | 870 |
| 2025/03/13 | 38,480 | 38,660 | 38,450 | 38,520 | 636 |
| 2025/03/12 | 38,000 | 38,450 | 38,000 | 38,240 | 1,013 |
| 2025/03/11 | 38,100 | 38,200 | 37,600 | 38,120 | 5,942 |
| 2025/03/10 | 38,690 | 38,800 | 38,560 | 38,700 | 2,577 |
| 2025/03/07 | 38,430 | 38,800 | 38,280 | 38,710 | 3,635 |
| 2025/03/06 | 38,700 | 38,980 | 38,700 | 38,910 | 1,162 |
| 2025/03/05 | 38,450 | 38,670 | 38,260 | 38,650 | 4,653 |
| 2025/03/04 | 38,400 | 38,630 | 38,210 | 38,490 | 2,007 |
| 2025/03/03 | 38,580 | 38,700 | 38,290 | 38,570 | 1,283 |
| 2025/02/28 | 38,370 | 38,450 | 37,890 | 38,180 | 4,089 |
| 2025/02/27 | 38,250 | 38,550 | 38,250 | 38,550 | 618 |
| 2025/02/26 | 38,050 | 38,290 | 37,880 | 38,290 | 2,769 |
| 2025/02/25 | 38,110 | 38,390 | 37,990 | 38,390 | 1,021 |
| 2025/02/21 | 38,000 | 38,270 | 37,880 | 38,270 | 904 |
| 2025/02/20 | 38,200 | 38,220 | 37,760 | 38,010 | 1,509 |
| 2025/02/19 | 38,300 | 38,700 | 38,300 | 38,310 | 1,629 |
| 2025/02/18 | 38,430 | 38,530 | 38,140 | 38,390 | 1,020 |
| 2025/02/17 | 38,500 | 38,500 | 38,190 | 38,270 | 1,321 |
| 2025/02/14 | 38,480 | 38,650 | 38,340 | 38,390 | 793 |
| 2025/02/13 | 38,230 | 38,560 | 38,230 | 38,410 | 1,829 |
| 2025/02/12 | 38,140 | 38,250 | 37,820 | 37,890 | 977 |
| 2025/02/10 | 38,000 | 38,090 | 37,900 | 38,070 | 923 |
| 2025/02/07 | 37,970 | 38,050 | 37,730 | 38,020 | 2,908 |
| 2025/02/06 | 38,170 | 38,230 | 37,980 | 38,110 | 599 |
| 2025/02/05 | 38,120 | 38,360 | 37,830 | 37,980 | 1,729 |
| 2025/02/04 | 38,200 | 38,220 | 37,830 | 37,960 | 2,328 |
| 2025/02/03 | 38,130 | 38,130 | 37,470 | 37,990 | 12,047 |
| 2025/01/31 | 38,430 | 38,700 | 38,300 | 38,700 | 3,398 |
| 2025/01/30 | 38,410 | 38,510 | 38,240 | 38,510 | 1,034 |
| 2025/01/29 | 38,380 | 38,400 | 38,190 | 38,390 | 1,136 |
| 2025/01/28 | 37,870 | 38,360 | 37,870 | 38,210 | 1,422 |
| 2025/01/27 | 37,940 | 38,210 | 37,940 | 37,990 | 3,508 |
| 2025/01/24 | 37,810 | 38,020 | 37,610 | 37,670 | 1,791 |
| 2025/01/23 | 37,580 | 37,760 | 37,430 | 37,670 | 737 |
| 2025/01/22 | 37,760 | 37,760 | 37,520 | 37,580 | 1,366 |
| 2025/01/21 | 37,770 | 37,930 | 37,420 | 37,630 | 1,431 |
| 2025/01/20 | 37,570 | 37,820 | 37,530 | 37,670 | 958 |
| 2025/01/17 | 37,270 | 37,340 | 36,870 | 37,250 | 2,272 |
| 2025/01/16 | 37,560 | 37,670 | 37,370 | 37,450 | 948 |
| 2025/01/15 | 37,700 | 37,740 | 37,420 | 37,510 | 4,353 |
| 2025/01/14 | 37,500 | 37,700 | 37,240 | 37,480 | 2,428 |
| 2025/01/10 | 37,820 | 37,950 | 37,570 | 37,630 | 3,148 |
| 2025/01/09 | 38,330 | 38,450 | 37,870 | 38,100 | 1,948 |
| 2025/01/08 | 38,520 | 38,650 | 38,400 | 38,600 | 1,014 |
| 2025/01/07 | 38,850 | 38,850 | 38,330 | 38,700 | 3,355 |
| 2025/01/06 | 38,760 | 38,840 | 38,410 | 38,600 | 3,543 |
| 2024/12/30 | 38,850 | 39,100 | 38,690 | 38,810 | 3,412 |
| 2024/12/27 | 38,500 | 38,900 | 38,500 | 38,820 | 10,544 |
| 2024/12/26 | 38,000 | 38,410 | 38,000 | 38,380 | 2,229 |
| 2024/12/25 | 37,950 | 37,950 | 37,650 | 37,920 | 1,917 |
| 2024/12/24 | 37,700 | 37,950 | 37,700 | 37,860 | 11,253 |
| 2024/12/23 | 37,500 | 37,700 | 37,340 | 37,700 | 1,177 |
| 2024/12/20 | 37,700 | 37,700 | 37,340 | 37,490 | 1,620 |
| 2024/12/19 | 37,100 | 37,470 | 36,970 | 37,330 | 4,750 |
| 2024/12/18 | 37,270 | 37,520 | 37,270 | 37,410 | 4,503 |
| 2024/12/17 | 37,650 | 37,800 | 37,270 | 37,300 | 3,239 |
| 2024/12/16 | 37,800 | 37,900 | 37,600 | 37,670 | 3,727 |
| 2024/12/13 | 37,790 | 37,990 | 37,590 | 37,820 | 1,539 |
| 2024/12/12 | 38,160 | 38,170 | 37,970 | 38,060 | 6,003 |
| 2024/12/11 | 37,920 | 37,950 | 37,710 | 37,810 | 1,493 |
| 2024/12/10 | 38,010 | 38,140 | 37,710 | 37,710 | 2,183 |
| 2024/12/09 | 37,760 | 37,800 | 37,520 | 37,670 | 734 |
| 2024/12/06 | 37,840 | 37,840 | 37,530 | 37,610 | 1,252 |
| 2024/12/05 | 37,770 | 37,850 | 37,590 | 37,660 | 862 |
| 2024/12/04 | 38,040 | 38,080 | 37,690 | 37,730 | 1,812 |
| 2024/12/03 | 37,850 | 38,220 | 37,850 | 37,990 | 2,501 |
| 2024/12/02 | 37,190 | 37,760 | 37,190 | 37,610 | 38,809 |
| 2024/11/29 | 37,160 | 37,340 | 37,020 | 37,340 | 1,412 |
| 2024/11/28 | 36,960 | 37,320 | 36,810 | 37,260 | 1,225 |
| 2024/11/27 | 37,500 | 37,500 | 36,880 | 37,110 | 2,181 |
| 2024/11/26 | 38,010 | 38,010 | 37,320 | 37,570 | 4,176 |
| 2024/11/25 | 37,980 | 38,150 | 37,890 | 38,050 | 1,822 |
| 2024/11/22 | 37,670 | 37,860 | 37,580 | 37,790 | 700 |
| 2024/11/21 | 37,850 | 37,850 | 37,480 | 37,550 | 823 |
| 2024/11/20 | 37,860 | 38,030 | 37,610 | 37,850 | 1,813 |
| 2024/11/19 | 37,770 | 37,930 | 37,570 | 37,910 | 2,714 |
| 2024/11/18 | 37,720 | 37,790 | 37,550 | 37,690 | 4,001 |
| 2024/11/15 | 37,830 | 37,950 | 37,720 | 37,850 | 1,303 |
| 2024/11/14 | 37,680 | 38,040 | 37,600 | 37,670 | 1,912 |
| 2024/11/13 | 37,990 | 38,070 | 37,580 | 37,660 | 1,511 |
| 2024/11/12 | 38,010 | 38,260 | 37,880 | 37,990 | 3,488 |
| 2024/11/11 | 37,950 | 38,040 | 37,650 | 37,780 | 2,218 |
| 2024/11/08 | 38,180 | 38,320 | 37,820 | 37,970 | 2,762 |
| 2024/11/07 | 38,030 | 38,390 | 37,700 | 38,070 | 4,844 |
| 2024/11/06 | 36,920 | 37,700 | 36,920 | 37,570 | 7,456 |
| 2024/11/05 | 36,750 | 36,920 | 36,600 | 36,920 | 1,167 |
| 2024/11/01 | 36,580 | 36,870 | 36,450 | 36,590 | 1,499 |
| 2024/10/31 | 36,750 | 37,200 | 36,750 | 37,010 | 2,154 |
| 2024/10/30 | 36,800 | 37,080 | 36,730 | 37,020 | 5,251 |
| 2024/10/29 | 36,490 | 36,870 | 36,490 | 36,810 | 3,472 |
| 2024/10/28 | 35,800 | 36,510 | 35,760 | 36,440 | 1,957 |
| 2024/10/25 | 36,320 | 36,320 | 35,900 | 36,100 | 3,834 |
| 2024/10/24 | 36,100 | 36,510 | 35,880 | 36,400 | 4,623 |
| 2024/10/23 | 36,610 | 36,790 | 36,390 | 36,450 | 1,097 |
| 2024/10/22 | 36,820 | 36,900 | 36,390 | 36,660 | 2,571 |
| 2024/10/21 | 37,050 | 37,180 | 36,880 | 36,970 | 1,292 |
| 2024/10/18 | 37,470 | 37,470 | 37,130 | 37,200 | 3,366 |
| 2024/10/17 | 37,290 | 37,450 | 37,210 | 37,210 | 525 |
| 2024/10/16 | 36,920 | 37,360 | 36,760 | 37,170 | 942 |
| 2024/10/15 | 37,490 | 37,500 | 37,170 | 37,310 | 1,442 |
| 2024/10/11 | 37,270 | 37,390 | 37,130 | 37,160 | 1,426 |
| 2024/10/10 | 37,470 | 37,470 | 37,140 | 37,280 | 10,551 |
| 2024/10/09 | 37,590 | 37,590 | 36,970 | 37,110 | 2,456 |
| 2024/10/08 | 37,690 | 37,690 | 37,160 | 37,540 | 2,616 |
| 2024/10/07 | 37,790 | 37,920 | 37,580 | 37,800 | 2,804 |
| 2024/10/04 | 37,070 | 37,240 | 37,070 | 37,230 | 2,430 |
| 2024/10/03 | 38,060 | 38,110 | 37,620 | 37,620 | 8,537 |
| 2024/10/02 | 37,310 | 37,740 | 37,260 | 37,360 | 5,292 |
| 2024/10/01 | 37,570 | 37,720 | 37,190 | 37,560 | 2,405 |
| 2024/09/30 | 36,770 | 37,270 | 36,710 | 37,060 | 8,383 |
| 2024/09/27 | 37,680 | 38,030 | 37,430 | 37,950 | 5,834 |
| 2024/09/26 | 37,020 | 37,390 | 36,970 | 37,340 | 3,472 |
| 2024/09/25 | 36,880 | 36,890 | 36,620 | 36,800 | 1,731 |
| 2024/09/24 | 37,180 | 37,180 | 36,810 | 36,950 | 5,518 |
| 2024/09/20 | 36,800 | 36,950 | 36,580 | 36,650 | 4,003 |
| 2024/09/19 | 36,110 | 36,590 | 36,090 | 36,360 | 4,076 |
| 2024/09/18 | 35,940 | 35,940 | 35,280 | 35,520 | 854 |
| 2024/09/17 | 35,630 | 35,890 | 34,880 | 35,480 | 2,655 |
| 2024/09/13 | 35,980 | 35,980 | 35,440 | 35,490 | 2,162 |
| 2024/09/12 | 35,680 | 36,030 | 35,480 | 35,860 | 1,592 |
| 2024/09/11 | 35,560 | 35,560 | 34,700 | 34,970 | 3,426 |
| 2024/09/10 | 36,070 | 36,250 | 35,850 | 35,870 | 2,850 |
| 2024/09/09 | 35,150 | 36,000 | 35,110 | 35,950 | 6,220 |
| 2024/09/06 | 36,490 | 36,550 | 36,100 | 36,200 | 1,857 |
| 2024/09/05 | 36,220 | 36,950 | 35,850 | 36,510 | 9,967 |
| 2024/09/04 | 37,060 | 37,060 | 36,410 | 36,590 | 6,139 |
| 2024/09/03 | 37,590 | 37,990 | 37,590 | 37,890 | 3,231 |
| 2024/09/02 | 37,580 | 37,660 | 37,340 | 37,550 | 1,603 |
| 2024/08/30 | 37,190 | 37,390 | 37,150 | 37,380 | 2,426 |
| 2024/08/29 | 37,130 | 37,190 | 36,970 | 37,170 | 874 |
| 2024/08/28 | 37,030 | 37,080 | 36,880 | 37,080 | 1,304 |
| 2024/08/27 | 36,800 | 37,150 | 36,760 | 37,150 | 1,369 |
| 2024/08/26 | 36,840 | 36,880 | 36,620 | 36,740 | 1,458 |
| 2024/08/23 | 36,870 | 37,120 | 36,820 | 37,060 | 2,957 |
| 2024/08/22 | 36,840 | 36,840 | 36,600 | 36,740 | 4,452 |
| 2024/08/21 | 36,450 | 36,750 | 36,450 | 36,750 | 1,173 |
| 2024/08/20 | 37,100 | 37,120 | 36,800 | 37,020 | 4,935 |
| 2024/08/19 | 37,070 | 37,250 | 36,640 | 36,730 | 5,110 |