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
2024/07/26 37,900 38,100 37,510 37,750 4,798
2024/07/25 38,200 38,200 37,660 37,930 7,377
2024/07/24 39,500 39,500 38,600 38,670 4,122
2024/07/23 39,540 39,650 39,340 39,500 1,307
2024/07/22 39,500 39,560 39,110 39,240 2,492
2024/07/19 39,860 39,860 39,350 39,640 2,765
2024/07/18 39,950 40,160 39,810 40,050 1,662
2024/07/17 40,090 40,240 40,070 40,140 1,523
2024/07/16 39,700 39,960 39,610 39,760 1,258
2024/07/12 39,640 39,720 39,320 39,440 3,275
2024/07/11 39,910 40,060 39,720 39,890 6,845
2024/07/10 39,500 39,720 39,350 39,660 1,885
2024/07/09 39,650 39,650 39,170 39,580 1,668
2024/07/08 39,850 39,880 39,360 39,520 3,022
2024/07/05 40,270 40,310 39,680 39,850 1,843
2024/07/04 39,810 40,210 39,710 40,000 2,518
2024/07/03 39,820 39,820 39,480 39,820 4,145
2024/07/02 39,190 39,770 39,180 39,590 3,221
2024/07/01 38,940 39,190 38,930 39,000 3,347
2024/06/28 38,380 38,670 38,340 38,580 2,747
2024/06/27 38,250 38,320 38,050 38,250 1,509
2024/06/26 38,260 38,370 38,080 38,230 3,636
2024/06/25 37,610 38,260 37,610 38,170 2,946
2024/06/24 37,270 37,450 37,130 37,440 1,091
2024/06/21 37,240 37,500 37,210 37,240 5,593
2024/06/20 37,100 37,100 36,800 37,070 2,281
2024/06/19 37,080 37,300 37,080 37,200 2,512
2024/06/18 37,070 37,220 36,900 37,090 1,921
2024/06/17 37,620 37,620 36,850 36,990 5,117
2024/06/14 37,310 37,720 37,270 37,720 1,317
2024/06/13 38,110 38,110 37,350 37,380 7,314
2024/06/12 38,060 38,060 37,860 37,970 2,599
2024/06/11 38,500 38,600 38,190 38,220 2,234
2024/06/10 38,000 38,350 38,000 38,270 3,316
2024/06/07 37,990 38,050 37,850 37,960 1,144
2024/06/06 37,940 38,100 37,840 37,940 1,412
2024/06/05 38,560 38,560 37,770 37,840 6,358
2024/06/04 38,750 38,840 38,480 38,610 2,280
2024/06/03 38,640 39,060 38,640 38,990 4,643
2024/05/31 37,880 38,470 37,880 38,470 2,680
2024/05/30 37,510 37,880 37,320 37,850 2,590
2024/05/29 38,190 38,420 37,890 37,920 2,387
2024/05/28 37,990 38,190 37,980 38,190 1,363
2024/05/27 37,750 37,990 37,730 37,990 1,648
2024/05/24 37,620 37,750 37,310 37,690 4,400
2024/05/23 37,630 37,870 37,270 37,870 3,777
2024/05/22 38,080 38,080 37,780 37,890 3,089
2024/05/21 38,120 38,400 38,100 38,260 5,837
2024/05/20 37,590 38,210 37,590 38,100 2,627
2024/05/17 37,400 37,590 37,230 37,510 2,964
2024/05/16 38,030 38,030 37,240 37,510 3,241
2024/05/15 37,790 38,090 37,780 37,780 1,988
2024/05/14 37,690 37,830 37,390 37,620 1,041
2024/05/13 37,910 37,910 37,550 37,690 3,189
2024/05/10 37,650 38,240 37,650 37,910 3,180
2024/05/09 37,270 37,640 37,190 37,440 2,233
2024/05/08 37,530 37,530 37,020 37,020 4,078
2024/05/07 37,770 37,770 37,330 37,500 3,388
2024/05/02 37,500 37,530 37,280 37,400 4,212
2024/05/01 37,560 37,630 37,250 37,540 2,160
2024/04/30 37,410 37,840 37,370 37,760 4,294
2024/04/26 36,880 37,160 36,670 37,010 4,370
2024/04/25 37,090 37,340 36,750 36,800 5,485
2024/04/24 37,220 37,450 37,120 37,450 1,403
2024/04/23 37,200 37,300 36,940 37,090 2,163
2024/04/22 36,700 37,090 36,650 36,980 5,123
2024/04/19 36,790 36,790 36,020 36,310 5,368
2024/04/18 36,150 36,870 36,150 36,790 5,081
2024/04/17 37,140 37,140 36,400 36,430 4,245
2024/04/16 37,750 37,750 36,840 36,980 5,506
2024/04/15 37,370 37,820 37,270 37,810 3,214
2024/04/12 37,650 37,930 37,580 37,770 3,897
2024/04/11 37,210 37,670 37,210 37,570 2,291
2024/04/10 37,710 37,710 37,460 37,490 1,760
2024/04/09 37,590 37,720 37,460 37,710 2,198
2024/04/08 37,350 37,510 37,200 37,350 4,228
2024/04/05 36,870 37,160 36,720 37,160 7,001
2024/04/04 37,250 37,480 37,170 37,240 3,431
2024/04/03 37,430 37,600 36,000 37,440 11,092
2024/04/02 37,700 37,700 37,310 37,400 5,471
2024/04/01 38,570 38,570 37,250 37,370 16,621
2024/03/29 38,200 38,210 37,930 38,170 2,635
2024/03/28 37,820 38,190 37,750 37,770 3,019
2024/03/27 37,940 38,230 37,940 37,950 2,882
2024/03/26 37,610 37,820 37,570 37,730 2,747
2024/03/25 37,990 37,990 37,680 37,700 3,989
2024/03/22 37,850 38,140 37,750 38,090 5,428
2024/03/21 37,680 37,780 37,460 37,690 3,711
2024/03/19 36,610 37,130 36,610 37,100 1,726
2024/03/18 36,300 36,630 36,280 36,590 2,606
2024/03/15 35,710 36,150 35,710 36,060 2,743
2024/03/14 35,530 35,730 35,430 35,720 1,419
2024/03/13 35,880 35,890 35,210 35,380 3,728
2024/03/12 35,310 35,630 34,990 35,550 6,990
2024/03/11 36,350 36,350 35,270 35,630 10,645
2024/03/08 36,210 36,740 36,090 36,470 1,805
2024/03/07 36,980 36,980 36,290 36,430 5,485
2024/03/06 36,090 36,500 36,090 36,470 2,278
2024/03/05 36,000 36,200 35,900 36,190 2,158
2024/03/04 36,580 36,600 35,920 35,950 7,108
2024/03/01 35,750 36,200 35,690 36,120 2,522
2024/02/29 35,580 35,700 35,360 35,630 2,275
2024/02/28 35,700 35,790 35,450 35,590 1,915
2024/02/27 35,770 35,880 35,530 35,570 2,070
2024/02/26 35,760 35,790 35,510 35,560 2,864
2024/02/22 35,490 35,620 35,430 35,550 2,785
2024/02/21 35,220 35,440 35,130 35,200 2,067
2024/02/20 35,560 35,560 35,260 35,300 2,525
2024/02/19 35,120 35,450 35,040 35,450 2,622
2024/02/16 34,850 35,220 34,470 35,110 5,960
2024/02/15 34,630 34,850 34,380 34,450 2,439
2024/02/14 34,610 34,610 34,240 34,410 4,044
2024/02/13 34,430 34,720 34,250 34,720 4,058
2024/02/09 34,180 34,380 34,090 34,150 2,343
2024/02/08 34,420 34,480 34,140 34,330 2,003
2024/02/07 34,070 34,490 34,070 34,380 2,034
2024/02/06 34,470 34,470 34,110 34,110 3,986
2024/02/05 34,580 34,610 34,290 34,580 1,645
2024/02/02 34,490 34,490 34,150 34,260 4,228
2024/02/01 34,530 34,620 34,360 34,460 14,327
2024/01/31 34,420 34,850 34,300 34,840 2,173
2024/01/30 34,440 34,510 34,320 34,320 5,183
2024/01/29 34,110 34,550 34,110 34,450 8,303
2024/01/26 34,240 34,350 33,970 34,040 8,485
2024/01/25 34,330 34,450 34,240 34,390 1,042
2024/01/24 34,420 34,460 34,230 34,320 4,972
2024/01/23 34,600 34,760 34,360 34,460 4,018
2024/01/22 34,210 34,560 34,210 34,560 3,166
2024/01/19 34,240 34,240 33,910 34,030 2,735
2024/01/18 33,990 34,250 33,840 33,880 2,634
2024/01/17 34,400 34,740 34,000 34,030 12,814
2024/01/16 34,200 34,210 33,900 34,040 2,707
2024/01/15 33,740 34,200 33,580 34,130 8,149
2024/01/12 33,670 33,870 33,400 33,560 4,742
2024/01/11 33,440 33,700 33,440 33,520 4,377
2024/01/10 32,930 33,190 32,850 33,120 3,584
2024/01/09 33,150 33,240 32,770 32,880 3,588
2024/01/05 32,600 33,030 32,600 32,900 4,100
2024/01/04 31,910 32,430 31,670 32,380 5,086
2023/12/29 31,730 31,970 31,630 31,970 3,276
2023/12/28 31,750 31,820 31,650 31,720 2,955
2023/12/27 31,560 31,820 31,560 31,760 4,022
2023/12/26 31,550 31,550 31,330 31,400 1,762
2023/12/25 31,850 31,850 31,400 31,440 2,551
2023/12/22 31,480 31,650 31,360 31,530 1,834
2023/12/21 31,270 31,440 31,020 31,300 1,532
2023/12/20 31,250 31,700 31,250 31,570 4,426
2023/12/19 31,280 31,390 30,930 31,220 4,461
2023/12/18 31,170 31,170 30,730 31,120 6,067
2023/12/15 31,160 31,390 31,040 31,270 3,942
2023/12/14 31,630 31,700 30,910 31,010 9,823
2023/12/13 32,050 32,050 31,610 31,810 4,374
2023/12/12 32,180 32,220 31,930 31,930 2,694
2023/12/11 32,000 32,150 31,990 32,120 1,135
2023/12/08 32,040 32,060 31,590 31,760 4,949
2023/12/07 32,260 32,370 32,190 32,360 1,967
2023/12/06 32,030 32,540 32,030 32,500 2,507
2023/12/05 32,070 32,310 32,000 32,010 2,247
2023/12/04 32,310 32,310 32,010 32,210 1,559
2023/12/01 32,480 32,530 32,380 32,410 2,073
2023/11/30 32,070 32,320 31,950 32,230 1,175
2023/11/29 32,320 32,410 32,080 32,160 883
2023/11/28 32,590 32,590 32,330 32,370 2,672
2023/11/27 32,510 32,620 32,340 32,480 1,492
2023/11/24 32,400 32,490 32,360 32,490 3,059
2023/11/22 31,910 32,220 31,800 32,130 717
2023/11/21 32,000 32,060 31,760 31,940 1,806
2023/11/20 32,380 32,530 32,070 32,130 2,045
2023/11/17 31,870 32,300 31,820 32,290 4,495
2023/11/16 32,140 32,210 31,850 31,980 1,630
2023/11/15 32,390 32,390 31,950 32,070 2,825
2023/11/14 32,160 32,240 32,010 32,080 2,668
2023/11/13 32,080 32,080 31,730 31,900 2,250
2023/11/10 31,400 31,800 31,300 31,770 2,600
2023/11/09 31,240 31,500 30,900 31,390 1,481
2023/11/08 31,940 31,940 30,790 31,050 6,937
2023/11/07 32,090 32,220 31,770 31,780 1,701
2023/11/06 32,320 32,350 32,120 32,160 3,069
2023/11/02 32,340 32,400 31,930 32,030 2,073
2023/11/01 31,830 32,060 31,720 32,040 2,276
2023/10/31 31,380 31,390 30,900 31,280 2,002
2023/10/30 31,360 31,530 30,830 30,890 5,928
2023/10/27 31,140 31,490 30,970 31,490 2,830
2023/10/26 31,000 31,140 30,760 30,900 5,643
2023/10/25 31,170 31,400 31,080 31,190 3,081
2023/10/24 31,020 31,100 30,330 31,010 2,634
2023/10/23 31,130 31,250 31,020 31,020 2,498
2023/10/20 31,260 31,410 31,100 31,290 2,590
2023/10/19 31,450 31,570 31,240 31,360 2,993
2023/10/18 31,760 31,820 31,540 31,770 1,648
2023/10/17 31,830 32,370 31,420 31,630 3,010
2023/10/16 31,680 31,680 31,350 31,400 3,151
2023/10/13 31,980 32,120 31,750 31,800 3,123
2023/10/12 32,080 32,240 32,020 32,240 6,647
2023/10/11 32,070 32,090 31,860 31,860 4,375
2023/10/10 31,540 32,100 31,540 32,090 24,737
2023/10/06 31,250 31,550 31,110 31,190 6,358
2023/10/05 30,880 31,430 30,480 31,250 6,996
2023/10/04 31,160 31,980 30,710 31,980 10,213
2023/10/03 32,200 32,200 31,670 31,720 22,921

このページの先頭へ