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
2026/02/24 56,520 56,550 55,900 56,480 6,432
2026/02/20 56,670 56,700 56,240 56,520 2,720
2026/02/19 56,660 57,190 56,350 57,000 3,393
2026/02/18 56,230 56,660 56,120 56,600 2,546
2026/02/17 56,000 56,260 55,620 55,810 3,697
2026/02/16 56,900 56,900 55,950 56,090 7,827
2026/02/13 56,800 57,220 56,400 56,750 6,438
2026/02/12 56,860 57,290 56,770 57,220 3,034
2026/02/10 55,730 56,670 55,730 56,670 6,457
2026/02/09 56,020 56,220 55,390 55,530 8,797
2026/02/06 53,910 54,860 53,720 54,860 6,878
2026/02/05 54,580 54,730 53,970 54,080 14,186
2026/02/04 52,820 53,920 52,640 53,920 5,690
2026/02/03 52,610 52,830 52,080 52,750 17,221
2026/02/02 52,440 52,500 51,240 51,460 5,068
2026/01/30 51,500 51,650 51,210 51,620 5,138
2026/01/29 50,710 51,210 50,100 51,100 4,663
2026/01/28 50,750 50,840 50,460 50,560 6,108
2026/01/27 50,910 51,390 50,540 51,390 4,827
2026/01/26 51,260 51,300 50,940 51,140 4,229
2026/01/23 52,280 52,300 51,870 52,190 2,383
2026/01/22 52,070 52,170 51,840 51,920 4,122
2026/01/21 51,430 51,650 51,280 51,650 23,288
2026/01/20 52,430 52,430 52,120 52,170 5,333
2026/01/19 52,640 52,640 51,950 52,610 10,346
2026/01/16 52,800 52,850 52,520 52,780 3,663
2026/01/15 52,600 52,970 52,320 52,960 4,150
2026/01/14 51,870 52,360 51,850 52,360 1,978
2026/01/13 51,850 51,970 51,430 51,740 6,978
2026/01/09 50,510 50,860 50,500 50,850 1,925
2026/01/08 50,310 50,510 50,120 50,400 2,347
2026/01/07 50,310 50,510 49,800 50,510 2,514
2026/01/06 50,030 50,660 50,030 50,660 3,189
2026/01/05 49,520 49,950 49,520 49,760 4,765
2025/12/30 49,340 49,400 49,160 49,320 1,900
2025/12/29 49,450 49,510 49,130 49,350 7,422
2025/12/26 49,210 49,260 48,900 48,990 3,738
2025/12/25 49,190 49,190 48,850 49,060 3,778
2025/12/24 49,270 49,270 48,830 48,970 4,217
2025/12/23 48,900 49,250 48,850 49,120 5,210
2025/12/22 49,170 49,170 48,800 48,850 4,724
2025/12/19 48,610 48,820 48,430 48,720 1,717
2025/12/18 48,410 48,520 48,240 48,320 2,355
2025/12/17 48,350 48,410 48,000 48,410 2,060
2025/12/16 49,100 49,100 48,420 48,620 5,536
2025/12/15 48,850 49,130 48,780 49,100 2,036
2025/12/12 48,510 48,800 48,370 48,780 8,861
2025/12/11 48,280 48,470 47,800 48,020 3,967
2025/12/10 47,770 48,070 47,770 48,070 2,190
2025/12/09 47,590 47,750 47,470 47,520 3,938
2025/12/08 47,200 47,600 47,070 47,450 2,062
2025/12/05 47,560 47,560 46,980 47,160 2,557
2025/12/04 47,050 47,780 46,980 47,780 2,434
2025/12/03 47,330 47,330 46,870 47,070 2,843
2025/12/02 47,340 47,440 47,130 47,270 3,197
2025/12/01 47,380 47,530 47,110 47,110 1,968
2025/11/28 47,350 47,630 47,250 47,500 4,561
2025/11/27 47,480 47,500 47,280 47,290 1,501
2025/11/26 46,600 47,240 46,600 47,240 5,312
2025/11/25 46,740 46,740 46,130 46,380 7,445
2025/11/21 45,400 46,450 45,400 46,450 6,228
2025/11/20 45,860 46,210 45,860 46,040 3,112
2025/11/19 45,570 45,620 44,960 45,460 3,035
2025/11/18 45,880 46,200 45,150 45,280 7,043
2025/11/17 46,570 46,580 46,090 46,380 3,218
2025/11/14 45,900 46,640 45,900 46,640 2,165
2025/11/13 45,970 46,340 45,970 46,300 1,482
2025/11/12 45,300 45,910 45,300 45,820 2,353
2025/11/11 45,400 45,400 45,000 45,260 2,658
2025/11/10 45,020 45,300 45,020 45,300 2,191
2025/11/07 44,600 44,840 44,440 44,820 6,186
2025/11/06 44,500 44,950 44,500 44,820 2,723
2025/11/05 44,500 44,500 43,370 44,440 5,871
2025/11/04 44,340 44,900 44,220 44,650 11,191
2025/10/31 44,540 44,720 44,250 44,530 6,638
2025/10/30 44,330 44,480 43,950 44,480 9,134
2025/10/29 44,630 44,630 43,990 44,330 7,174
2025/10/28 45,240 45,240 44,550 44,570 2,582
2025/10/27 44,920 45,240 44,890 45,240 8,477
2025/10/24 44,420 44,640 44,420 44,530 3,340
2025/10/23 44,260 44,530 44,150 44,530 4,737
2025/10/22 44,020 44,590 44,020 44,590 3,629
2025/10/21 44,150 44,300 43,980 43,980 3,241
2025/10/20 43,800 43,990 43,530 43,910 2,826
2025/10/17 43,260 43,350 43,030 43,100 3,231
2025/10/16 43,660 43,810 43,410 43,510 2,141
2025/10/15 43,380 43,500 42,970 43,500 2,442
2025/10/14 43,000 43,450 42,630 42,950 18,124
2025/10/10 44,370 44,370 43,100 43,760 6,054
2025/10/09 44,370 44,570 44,240 44,570 9,017
2025/10/08 44,170 44,660 44,170 44,300 4,227
2025/10/07 44,260 44,430 44,000 44,000 4,827
2025/10/06 44,130 44,290 43,770 43,910 9,497
2025/10/03 44,310 44,310 43,700 43,700 2,166
2025/10/02 44,480 44,490 43,710 43,710 6,284
2025/10/01 44,130 44,490 43,690 44,280 7,189
2025/09/30 44,600 44,600 43,980 44,300 2,352
2025/09/29 45,070 45,070 44,350 44,350 5,090
2025/09/26 44,590 45,100 44,520 44,810 6,073
2025/09/25 44,550 44,630 44,430 44,500 5,935
2025/09/24 44,430 44,520 44,180 44,400 3,798
2025/09/22 44,240 44,540 44,240 44,410 2,406
2025/09/19 44,470 44,660 44,050 44,240 6,857
2025/09/18 44,450 44,470 44,040 44,180 5,095
2025/09/17 44,530 44,530 44,110 44,310 3,362
2025/09/16 44,750 44,900 44,610 44,730 4,883
2025/09/12 44,770 44,770 44,530 44,600 1,353
2025/09/11 44,630 44,630 44,240 44,510 4,012
2025/09/10 44,510 44,620 44,370 44,530 2,201
2025/09/09 44,860 44,980 44,400 44,520 5,724
2025/09/08 44,570 44,850 44,330 44,780 1,858
2025/09/05 44,290 44,450 44,110 44,320 1,881
2025/09/04 43,600 43,980 43,600 43,980 1,010
2025/09/03 44,020 44,120 43,480 43,560 5,949
2025/09/02 43,690 44,120 43,580 44,120 3,005
2025/09/01 43,320 43,640 43,210 43,410 1,983
2025/08/29 43,640 43,640 43,350 43,460 11,839
2025/08/28 43,240 43,630 43,170 43,620 4,190
2025/08/27 43,480 43,480 43,150 43,240 2,936
2025/08/26 43,640 43,640 43,110 43,400 13,763
2025/08/25 43,830 43,960 43,560 43,700 10,873
2025/08/22 43,030 43,570 43,030 43,550 2,284
2025/08/21 43,310 43,310 42,990 43,210 1,361
2025/08/20 43,160 43,370 43,100 43,260 3,540
2025/08/19 43,180 43,230 43,020 43,190 2,228
2025/08/18 43,080 43,210 43,010 43,010 1,539
2025/08/15 42,570 43,070 42,570 43,070 2,204
2025/08/14 42,540 42,540 42,330 42,390 2,842
2025/08/13 42,660 42,920 42,590 42,770 1,655
2025/08/12 42,430 42,770 42,340 42,510 6,025
2025/08/08 41,710 42,340 41,710 42,210 4,470
2025/08/07 41,400 41,720 41,350 41,650 4,388
2025/08/06 40,920 41,410 40,910 41,350 1,791
2025/08/05 40,660 40,930 40,540 40,820 1,270
2025/08/04 40,150 40,560 40,080 40,560 2,603
2025/08/01 40,790 41,080 40,680 40,970 3,613
2025/07/31 40,430 40,680 40,400 40,680 596
2025/07/30 40,150 40,370 40,120 40,270 5,364
2025/07/29 40,270 40,270 40,050 40,170 748
2025/07/28 40,670 40,700 40,440 40,490 1,983
2025/07/25 40,970 41,100 40,640 40,850 4,004
2025/07/24 40,770 41,130 40,770 41,020 3,722
2025/07/23 39,720 40,650 39,720 40,380 4,546
2025/07/22 39,120 39,290 38,840 39,120 907
2025/07/18 39,310 39,310 38,950 38,950 1,799
2025/07/17 38,870 39,130 38,820 39,080 5,538
2025/07/16 39,200 39,200 38,930 39,030 509
2025/07/15 39,290 39,470 39,140 39,150 3,064
2025/07/14 39,130 39,350 39,020 39,310 1,390
2025/07/11 38,960 39,300 38,940 39,090 1,553
2025/07/10 38,930 38,930 38,630 38,790 1,181
2025/07/09 38,650 38,940 38,590 38,890 4,874
2025/07/08 38,260 38,460 38,250 38,460 1,971
2025/07/07 38,710 38,710 38,290 38,310 1,043
2025/07/04 38,800 38,960 38,590 38,630 1,676
2025/07/03 38,610 38,840 38,500 38,800 4,132
2025/07/02 38,370 38,640 38,280 38,620 5,119
2025/07/01 38,440 38,440 38,200 38,380 1,694
2025/06/30 38,620 38,690 38,440 38,530 4,356
2025/06/27 38,250 38,480 38,200 38,360 1,199
2025/06/26 37,830 38,070 37,810 38,030 955
2025/06/25 38,040 38,040 37,740 37,850 9,418
2025/06/24 38,150 38,210 37,860 37,950 770
2025/06/23 38,050 38,070 37,780 37,850 1,515
2025/06/20 38,310 38,400 38,100 38,100 1,694
2025/06/19 38,510 38,530 38,270 38,380 3,791
2025/06/18 38,040 38,540 38,040 38,540 1,700
2025/06/17 38,080 38,160 38,020 38,110 4,377
2025/06/16 38,220 38,300 38,030 38,150 1,807
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

このページの先頭へ