(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 |
---|---|---|---|---|---|
2024/04/17 | 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 |
2023/10/02 | 32,810 | 32,880 | 32,350 | 32,420 | 5,196 |
2023/09/29 | 32,970 | 33,130 | 32,220 | 32,450 | 6,871 |
2023/09/28 | 33,000 | 33,260 | 32,820 | 32,990 | 9,891 |
2023/09/27 | 32,900 | 32,950 | 32,570 | 32,910 | 8,742 |
2023/09/26 | 32,950 | 33,050 | 32,800 | 32,980 | 2,588 |
2023/09/25 | 33,190 | 33,190 | 32,860 | 33,020 | 4,301 |
2023/09/22 | 32,910 | 33,230 | 32,720 | 33,010 | 8,602 |
2023/09/21 | 33,280 | 33,490 | 33,170 | 33,200 | 3,774 |
2023/09/20 | 33,640 | 33,700 | 33,230 | 33,300 | 8,397 |
2023/09/19 | 33,090 | 33,600 | 33,090 | 33,600 | 5,638 |
2023/09/15 | 33,250 | 33,630 | 33,150 | 33,340 | 10,353 |
2023/09/14 | 32,710 | 33,010 | 32,590 | 33,000 | 7,015 |
2023/09/13 | 32,430 | 32,800 | 32,330 | 32,490 | 10,670 |
2023/09/12 | 32,250 | 32,350 | 31,980 | 32,350 | 4,959 |
2023/09/11 | 32,100 | 32,180 | 31,970 | 32,080 | 3,113 |
2023/09/08 | 32,100 | 32,160 | 31,790 | 31,850 | 5,678 |
2023/09/07 | 32,130 | 32,390 | 32,130 | 32,180 | 3,994 |
2023/09/06 | 31,920 | 32,270 | 31,920 | 32,170 | 4,400 |
2023/09/05 | 31,970 | 31,990 | 31,630 | 31,850 | 4,015 |
2023/09/04 | 31,480 | 31,870 | 31,430 | 31,870 | 2,811 |
2023/09/01 | 30,970 | 31,420 | 30,970 | 31,280 | 3,367 |
2023/08/31 | 30,820 | 31,060 | 30,820 | 30,950 | 1,523 |
2023/08/30 | 30,810 | 30,980 | 30,800 | 30,800 | 3,719 |
2023/08/29 | 30,710 | 30,830 | 30,580 | 30,670 | 1,015 |
2023/08/28 | 30,430 | 30,670 | 30,380 | 30,670 | 7,194 |
2023/08/25 | 30,140 | 30,270 | 30,130 | 30,200 | 2,073 |
2023/08/24 | 30,340 | 30,400 | 30,170 | 30,380 | 1,279 |
2023/08/23 | 29,900 | 30,250 | 29,890 | 30,250 | 1,157 |
2023/08/22 | 29,865 | 30,100 | 29,760 | 30,100 | 1,733 |
2023/08/21 | 29,735 | 29,890 | 29,700 | 29,755 | 2,016 |
2023/08/18 | 29,600 | 29,800 | 29,560 | 29,705 | 6,947 |
2023/08/17 | 29,805 | 29,805 | 29,395 | 29,795 | 8,462 |
2023/08/16 | 29,925 | 30,020 | 29,800 | 29,850 | 5,662 |
2023/08/15 | 30,300 | 30,340 | 30,220 | 30,260 | 1,384 |
2023/08/14 | 30,470 | 30,550 | 30,060 | 30,140 | 2,299 |
2023/08/10 | 29,940 | 30,460 | 29,940 | 30,460 | 1,403 |
2023/08/09 | 30,100 | 30,100 | 29,895 | 30,050 | 1,998 |
2023/08/08 | 30,000 | 30,120 | 29,980 | 30,030 | 1,707 |
2023/08/07 | 29,770 | 29,985 | 29,700 | 29,850 | 3,438 |
2023/08/04 | 29,655 | 29,985 | 29,650 | 29,930 | 5,173 |
2023/08/03 | 29,865 | 29,995 | 29,750 | 29,790 | 5,713 |
2023/08/02 | 30,360 | 30,530 | 30,080 | 30,150 | 6,240 |
2023/08/01 | 30,510 | 30,710 | 30,460 | 30,660 | 1,875 |
2023/07/31 | 30,490 | 30,590 | 30,340 | 30,510 | 4,112 |
2023/07/28 | 29,810 | 30,070 | 29,645 | 30,060 | 2,020 |
2023/07/27 | 29,700 | 29,925 | 29,675 | 29,915 | 2,143 |
2023/07/26 | 29,795 | 29,795 | 29,590 | 29,750 | 1,379 |
2023/07/25 | 29,680 | 29,795 | 29,605 | 29,795 | 1,524 |
2023/07/24 | 29,485 | 29,645 | 29,420 | 29,565 | 1,882 |
2023/07/21 | 29,465 | 29,495 | 29,280 | 29,425 | 1,029 |
2023/07/20 | 29,560 | 29,600 | 29,395 | 29,440 | 1,775 |
2023/07/19 | 29,385 | 29,490 | 29,335 | 29,490 | 1,494 |
2023/07/18 | 28,930 | 29,200 | 28,930 | 29,165 | 1,060 |
2023/07/14 | 29,155 | 29,155 | 28,775 | 28,980 | 1,356 |
2023/07/13 | 28,865 | 29,035 | 28,745 | 28,950 | 2,259 |
2023/07/12 | 29,110 | 29,195 | 28,750 | 28,925 | 2,633 |
2023/07/11 | 29,335 | 29,335 | 28,970 | 29,070 | 2,997 |
2023/07/10 | 29,210 | 29,420 | 29,030 | 29,195 | 2,357 |
2023/07/07 | 29,285 | 29,460 | 29,065 | 29,210 | 2,866 |
2023/07/06 | 29,640 | 29,675 | 29,370 | 29,475 | 6,102 |
2023/07/05 | 29,645 | 29,875 | 29,520 | 29,805 | 5,241 |
2023/07/04 | 29,660 | 29,750 | 29,610 | 29,735 | 13,061 |
2023/07/03 | 29,425 | 29,680 | 29,425 | 29,675 | 4,164 |
2023/06/30 | 29,305 | 29,340 | 29,135 | 29,260 | 5,098 |
2023/06/29 | 29,425 | 29,570 | 29,235 | 29,340 | 1,926 |
2023/06/28 | 29,050 | 29,360 | 29,000 | 29,330 | 3,389 |
2023/06/27 | 28,915 | 28,980 | 28,660 | 28,900 | 850 |
2023/06/26 | 28,745 | 28,965 | 28,590 | 28,760 | 5,253 |