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
2026/07/31 58,450 58,890 57,700 58,200 3,955
2026/07/30 58,970 58,970 57,980 58,470 9,174
2026/07/29 58,680 59,630 58,420 59,630 4,077
2026/07/28 59,100 59,150 58,250 58,480 5,377
2026/07/27 58,490 59,540 58,490 59,540 3,974
2026/07/24 58,500 58,500 57,900 58,240 4,491
2026/07/23 58,260 58,550 58,100 58,450 2,036
2026/07/22 57,710 58,390 57,630 58,240 3,037
2026/07/21 56,940 57,700 56,110 57,700 3,293
2026/07/17 57,260 57,260 55,650 56,110 7,149
2026/07/16 57,310 57,660 57,110 57,330 3,214
2026/07/15 57,120 57,600 57,010 57,460 5,649
2026/07/14 56,000 56,880 56,000 56,820 1,977
2026/07/13 56,780 56,780 56,000 56,000 2,455
2026/07/10 56,520 56,780 56,100 56,130 2,861
2026/07/09 56,830 56,830 54,760 56,210 2,310
2026/07/08 57,040 57,200 56,710 57,010 3,123
2026/07/07 57,410 57,490 56,820 57,040 2,905
2026/07/06 56,180 57,000 56,180 56,940 2,124
2026/07/03 55,430 56,280 55,430 56,060 6,028
2026/07/02 54,760 55,470 54,600 55,230 3,044
2026/07/01 54,830 54,950 54,220 54,470 3,855
2026/06/30 54,710 54,900 54,320 54,730 2,934
2026/06/29 55,050 55,050 54,200 54,690 1,572
2026/06/26 53,950 54,500 53,940 54,050 3,650
2026/06/25 54,650 54,650 54,050 54,050 1,806
2026/06/24 54,700 54,730 53,970 54,350 3,964
2026/06/23 55,400 55,400 54,570 54,570 3,013
2026/06/22 54,930 55,400 54,780 55,400 2,365
2026/06/19 55,710 55,710 54,680 55,100 4,422
2026/06/18 55,200 55,670 55,170 55,550 3,952
2026/06/17 55,540 55,540 54,930 55,120 3,425
2026/06/16 55,210 55,750 54,720 54,880 4,859
2026/06/15 55,130 56,130 54,970 54,970 7,278
2026/06/12 54,630 54,950 54,350 54,580 6,594
2026/06/11 54,100 54,100 53,360 54,020 3,511
2026/06/10 54,500 54,850 54,120 54,360 1,556
2026/06/09 54,390 54,870 54,320 54,320 3,415
2026/06/08 53,680 54,300 53,500 53,930 4,321
2026/06/05 54,460 54,830 54,290 54,330 6,384
2026/06/04 54,500 54,500 53,840 54,130 2,485
2026/06/03 53,760 54,550 53,760 54,390 1,622
2026/06/02 53,200 54,300 52,940 53,570 6,019
2026/06/01 54,510 54,510 53,570 53,700 12,922
2026/05/29 53,880 54,950 53,880 54,830 1,996
2026/05/28 53,700 54,180 53,640 53,950 7,295
2026/05/27 54,100 54,550 54,100 54,250 786
2026/05/26 54,530 54,800 54,070 54,260 1,439
2026/05/25 54,120 54,710 54,000 54,470 4,141
2026/05/22 54,500 54,500 54,000 54,220 1,566
2026/05/21 54,800 54,900 54,400 54,400 2,738
2026/05/20 55,000 55,090 53,930 54,350 6,041
2026/05/19 54,520 54,860 54,520 54,860 1,876
2026/05/18 55,110 55,110 54,110 54,110 3,655
2026/05/15 54,730 55,290 54,540 54,900 3,938
2026/05/14 54,780 54,780 54,450 54,450 1,262
2026/05/13 54,140 54,870 54,140 54,740 1,925
2026/05/12 53,730 54,240 53,690 54,110 2,699
2026/05/11 52,850 53,460 52,830 53,240 1,746
2026/05/08 52,940 53,170 52,400 52,900 5,336
2026/05/07 53,190 53,620 52,790 53,410 4,327
2026/05/01 52,120 52,450 51,560 52,400 2,346
2026/04/30 52,300 52,370 51,910 52,140 7,928
2026/04/28 52,120 52,850 51,980 52,850 2,788
2026/04/27 51,800 51,820 51,140 51,820 5,367
2026/04/24 52,250 52,250 51,800 52,090 1,929
2026/04/23 52,090 52,300 51,680 52,020 2,094
2026/04/22 53,010 53,100 52,380 52,480 6,203
2026/04/21 53,610 53,750 53,240 53,270 2,304
2026/04/20 54,250 54,250 53,500 53,500 3,062
2026/04/17 54,130 54,130 53,680 53,820 4,416
2026/04/16 54,340 54,560 54,310 54,400 2,849
2026/04/15 54,540 54,540 54,150 54,340 2,382
2026/04/14 54,380 54,390 53,910 54,010 1,821
2026/04/13 54,450 54,540 53,880 54,310 1,398
2026/04/10 54,730 54,970 54,270 54,350 2,596
2026/04/09 55,300 55,470 54,560 54,670 3,150
2026/04/08 54,940 55,500 54,920 55,230 12,914
2026/04/07 54,060 54,400 53,770 53,940 1,686
2026/04/06 53,960 54,260 53,800 54,050 3,365
2026/04/03 54,490 54,650 54,280 54,520 3,725
2026/03/27 53,590 54,290 53,360 53,830 3,089
2026/03/26 53,850 53,860 53,070 53,470 1,737
2026/03/25 53,390 53,700 53,350 53,550 4,386
2026/03/24 52,160 52,410 51,900 52,390 3,317
2026/03/23 51,810 51,810 50,500 51,160 11,181
2026/03/19 53,370 53,510 52,710 52,810 8,911
2026/03/18 53,420 54,290 53,300 54,250 4,027
2026/03/17 52,970 53,340 52,690 52,930 3,227
2026/03/16 52,780 52,850 52,240 52,440 4,335
2026/03/13 52,090 53,140 52,090 52,820 10,851
2026/03/12 53,810 53,810 52,560 53,010 14,018
2026/03/11 54,370 54,750 54,160 54,320 7,435
2026/03/10 53,780 54,220 53,350 53,800 18,002
2026/03/09 51,800 53,280 51,500 53,280 22,126
2026/03/06 53,700 54,500 53,560 54,500 5,193
2026/03/05 55,210 55,360 54,040 54,240 14,741
2026/03/04 54,730 55,060 52,580 53,230 27,607
2026/03/03 56,930 56,930 55,410 55,640 12,814
2026/03/02 57,210 57,240 56,050 57,240 11,328
2026/02/27 56,950 57,900 56,940 57,900 3,571
2026/02/26 56,800 57,210 56,800 56,940 2,972
2026/02/25 56,700 56,700 55,940 56,600 5,886
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

このページの先頭へ