(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 |
---|---|---|---|---|---|
2013/12/30 | 18,710 | 18,830 | 18,680 | 18,830 | 950 |
2013/12/27 | 18,550 | 18,620 | 18,400 | 18,620 | 2,456 |
2013/12/26 | 18,220 | 18,520 | 18,220 | 18,500 | 1,022 |
2013/12/25 | 18,150 | 18,200 | 18,070 | 18,200 | 2,157 |
2013/12/24 | 18,160 | 18,250 | 18,160 | 18,170 | 2,807 |
2013/12/20 | 18,180 | 18,180 | 18,070 | 18,150 | 1,616 |
2013/12/19 | 18,190 | 18,230 | 18,100 | 18,190 | 2,116 |
2013/12/18 | 17,940 | 18,080 | 17,920 | 18,050 | 1,012 |
2013/12/17 | 17,990 | 17,990 | 17,860 | 17,880 | 374 |
2013/12/16 | 17,960 | 17,970 | 17,750 | 17,780 | 2,323 |
2013/12/13 | 18,000 | 18,100 | 17,900 | 17,990 | 2,643 |
2013/12/12 | 18,090 | 18,090 | 17,950 | 18,050 | 1,191 |
2013/12/11 | 18,200 | 18,220 | 18,110 | 18,170 | 1,103 |
2013/12/10 | 18,160 | 18,270 | 18,150 | 18,210 | 918 |
2013/12/09 | 18,120 | 18,200 | 18,090 | 18,150 | 547 |
2013/12/06 | 17,830 | 17,940 | 17,800 | 17,940 | 368 |
2013/12/05 | 17,950 | 18,060 | 17,760 | 17,880 | 1,991 |
2013/12/04 | 18,140 | 18,140 | 17,960 | 18,000 | 2,387 |
2013/12/03 | 18,300 | 18,320 | 18,230 | 18,260 | 926 |
2013/12/02 | 18,230 | 18,280 | 18,200 | 18,270 | 682 |
2013/11/29 | 18,230 | 18,230 | 18,130 | 18,180 | 1,042 |
2013/11/28 | 18,200 | 18,250 | 18,140 | 18,230 | 836 |
2013/11/27 | 18,050 | 18,210 | 18,050 | 18,080 | 8,517 |
2013/11/26 | 18,180 | 18,180 | 18,080 | 18,170 | 1,401 |
2013/11/25 | 18,170 | 18,180 | 18,090 | 18,150 | 14,357 |
2013/11/22 | 18,190 | 18,210 | 18,000 | 18,090 | 1,966 |
2013/11/21 | 17,950 | 18,090 | 17,940 | 18,080 | 2,249 |
2013/11/20 | 17,970 | 18,000 | 17,850 | 17,910 | 562 |
2013/11/19 | 17,970 | 17,990 | 17,910 | 17,980 | 630 |
2013/11/18 | 18,040 | 18,070 | 17,950 | 17,970 | 1,655 |
2013/11/15 | 17,830 | 18,000 | 17,820 | 17,950 | 4,770 |
2013/11/14 | 17,580 | 17,750 | 17,540 | 17,650 | 12,424 |
2013/11/13 | 17,540 | 17,580 | 17,460 | 17,500 | 1,144 |
2013/11/12 | 17,330 | 17,510 | 17,290 | 17,510 | 2,717 |
2013/11/11 | 17,390 | 17,390 | 17,270 | 17,330 | 230 |
2013/11/08 | 17,100 | 17,240 | 17,100 | 17,240 | 368 |
2013/11/07 | 17,390 | 17,390 | 17,240 | 17,260 | 202 |
2013/11/06 | 17,190 | 17,390 | 17,190 | 17,390 | 574 |
2013/11/05 | 17,350 | 17,350 | 17,090 | 17,220 | 1,411 |
2013/11/01 | 17,310 | 17,400 | 17,150 | 17,210 | 460 |
2013/10/31 | 17,490 | 17,510 | 17,320 | 17,320 | 402 |
2013/10/30 | 17,350 | 17,510 | 17,350 | 17,360 | 752 |
2013/10/29 | 17,200 | 17,400 | 17,200 | 17,280 | 198 |
2013/10/28 | 17,260 | 17,380 | 17,180 | 17,380 | 684 |
2013/10/25 | 17,400 | 17,400 | 17,110 | 17,160 | 930 |
2013/10/24 | 17,350 | 17,480 | 17,230 | 17,390 | 1,118 |
2013/10/23 | 17,630 | 17,660 | 17,300 | 17,420 | 4,154 |
2013/10/22 | 17,640 | 17,640 | 17,550 | 17,620 | 1,042 |
2013/10/21 | 17,550 | 17,640 | 17,520 | 17,590 | 522 |
2013/10/18 | 17,550 | 17,550 | 17,450 | 17,510 | 797 |
2013/10/17 | 17,500 | 17,580 | 17,410 | 17,500 | 2,446 |
2013/10/16 | 17,340 | 17,460 | 17,320 | 17,330 | 1,677 |
2013/10/15 | 17,410 | 17,450 | 17,340 | 17,340 | 1,935 |
2013/10/11 | 17,300 | 17,390 | 17,270 | 17,290 | 2,357 |
2013/10/10 | 16,900 | 17,110 | 16,900 | 17,080 | 1,496 |
2013/10/09 | 16,640 | 16,970 | 16,600 | 16,950 | 3,187 |
2013/10/08 | 16,690 | 16,780 | 16,620 | 16,750 | 1,347 |
2013/10/07 | 16,900 | 16,980 | 16,710 | 16,740 | 8,771 |
2013/10/04 | 16,980 | 17,090 | 16,850 | 16,890 | 1,178 |
2013/10/03 | 17,140 | 17,200 | 17,010 | 17,100 | 6,609 |
2013/10/02 | 17,580 | 17,650 | 17,240 | 17,320 | 2,743 |
2013/10/01 | 17,670 | 17,690 | 17,570 | 17,600 | 289 |
2013/09/30 | 17,570 | 17,760 | 17,550 | 17,660 | 752 |
2013/09/27 | 17,900 | 17,940 | 17,790 | 17,920 | 976 |
2013/09/26 | 17,690 | 17,800 | 17,530 | 17,800 | 1,348 |
2013/09/25 | 17,680 | 17,690 | 17,550 | 17,690 | 960 |
2013/09/24 | 17,600 | 17,680 | 17,530 | 17,680 | 6,351 |
2013/09/20 | 17,610 | 17,740 | 17,600 | 17,710 | 4,321 |
2013/09/19 | 17,500 | 17,600 | 17,360 | 17,600 | 4,427 |
2013/09/18 | 17,320 | 17,500 | 17,320 | 17,320 | 3,076 |
2013/09/17 | 17,220 | 17,380 | 17,110 | 17,110 | 5,064 |
2013/09/13 | 17,070 | 17,310 | 17,070 | 17,200 | 2,585 |
2013/09/12 | 17,320 | 17,320 | 17,230 | 17,240 | 2,865 |
2013/09/11 | 17,300 | 17,490 | 17,200 | 17,300 | 3,183 |
2013/09/10 | 17,200 | 17,380 | 17,200 | 17,260 | 3,652 |
2013/09/09 | 17,770 | 17,770 | 16,980 | 17,090 | 2,607 |
2013/09/06 | 16,900 | 16,900 | 16,670 | 16,680 | 2,177 |
2013/09/05 | 16,940 | 16,950 | 16,840 | 16,920 | 1,375 |
2013/09/04 | 16,730 | 16,900 | 16,680 | 16,900 | 605 |
2013/09/03 | 16,600 | 16,830 | 16,600 | 16,730 | 1,127 |
2013/09/02 | 16,370 | 16,430 | 16,290 | 16,430 | 262 |
2013/08/30 | 16,500 | 16,560 | 16,280 | 16,330 | 2,208 |
2013/08/29 | 16,350 | 16,450 | 16,350 | 16,450 | 249 |
2013/08/28 | 16,200 | 16,490 | 16,200 | 16,490 | 2,643 |
2013/08/27 | 16,610 | 16,780 | 16,610 | 16,640 | 200 |
2013/08/26 | 16,740 | 16,750 | 16,660 | 16,680 | 234 |
2013/08/23 | 16,700 | 16,800 | 16,700 | 16,730 | 1,128 |
2013/08/22 | 16,430 | 16,550 | 16,380 | 16,520 | 989 |
2013/08/21 | 16,600 | 16,800 | 16,360 | 16,500 | 1,243 |
2013/08/20 | 16,720 | 16,870 | 16,630 | 16,770 | 690 |
2013/08/19 | 16,860 | 16,910 | 16,750 | 16,890 | 634 |
2013/08/16 | 16,750 | 16,900 | 16,730 | 16,850 | 622 |
2013/08/15 | 16,930 | 17,130 | 16,930 | 16,930 | 234 |
2013/08/14 | 17,050 | 17,150 | 17,000 | 17,120 | 362 |
2013/08/13 | 16,820 | 16,990 | 16,810 | 16,970 | 570 |
2013/08/12 | 16,690 | 16,780 | 16,570 | 16,740 | 648 |
2013/08/09 | 16,810 | 16,850 | 16,650 | 16,780 | 330 |
2013/08/08 | 16,830 | 17,040 | 16,660 | 16,720 | 4,021 |
2013/08/07 | 16,990 | 17,180 | 16,910 | 16,950 | 976 |
2013/08/06 | 17,020 | 17,310 | 17,000 | 17,310 | 388 |
2013/08/05 | 17,200 | 17,300 | 17,130 | 17,190 | 1,513 |
2013/08/02 | 17,000 | 17,330 | 17,000 | 17,310 | 1,391 |
2013/08/01 | 16,600 | 16,900 | 16,560 | 16,900 | 394 |
2013/07/31 | 16,700 | 16,800 | 16,610 | 16,610 | 303 |
2013/07/30 | 16,470 | 16,820 | 16,460 | 16,800 | 3,540 |
2013/07/29 | 16,750 | 16,750 | 16,430 | 16,490 | 2,472 |
2013/07/26 | 17,230 | 17,230 | 16,880 | 17,020 | 3,293 |
2013/07/25 | 17,540 | 17,540 | 17,390 | 17,480 | 5,697 |
2013/07/24 | 17,570 | 17,570 | 17,530 | 17,570 | 299 |
2013/07/23 | 17,500 | 17,630 | 17,500 | 17,570 | 1,792 |
2013/07/22 | 17,540 | 17,540 | 17,380 | 17,530 | 494 |
2013/07/19 | 17,650 | 17,700 | 17,310 | 17,380 | 3,760 |
2013/07/18 | 17,410 | 17,580 | 17,410 | 17,550 | 2,294 |
2013/07/17 | 17,310 | 17,360 | 17,300 | 17,360 | 469 |
2013/07/16 | 17,330 | 17,380 | 17,280 | 17,310 | 692 |
2013/07/12 | 17,120 | 17,340 | 17,120 | 17,270 | 2,617 |
2013/07/11 | 17,090 | 17,160 | 16,940 | 17,130 | 3,224 |
2013/07/10 | 17,190 | 17,260 | 17,090 | 17,130 | 1,218 |
2013/07/09 | 17,160 | 17,210 | 17,100 | 17,190 | 1,133 |
2013/07/08 | 17,400 | 17,400 | 17,000 | 17,050 | 1,495 |
2013/07/05 | 17,000 | 17,130 | 16,990 | 17,110 | 1,604 |
2013/07/04 | 16,940 | 16,950 | 16,890 | 16,910 | 414 |
2013/07/03 | 17,010 | 17,010 | 16,890 | 16,930 | 1,140 |
2013/07/02 | 17,000 | 17,010 | 16,920 | 17,010 | 1,248 |
2013/07/01 | 16,660 | 16,840 | 16,520 | 16,800 | 834 |
2013/06/28 | 16,220 | 16,790 | 16,220 | 16,600 | 3,398 |
2013/06/27 | 15,970 | 16,010 | 15,810 | 16,010 | 582 |
2013/06/26 | 15,950 | 16,100 | 15,760 | 15,760 | 1,017 |
2013/06/25 | 16,000 | 16,100 | 15,730 | 15,750 | 2,341 |
2013/06/24 | 16,190 | 16,200 | 16,000 | 16,060 | 1,025 |
2013/06/21 | 15,690 | 16,120 | 15,650 | 16,000 | 3,044 |
2013/06/20 | 16,210 | 16,230 | 16,020 | 16,080 | 1,121 |
2013/06/19 | 16,130 | 16,290 | 16,020 | 16,210 | 1,160 |
2013/06/18 | 15,970 | 16,080 | 15,850 | 15,950 | 1,166 |
2013/06/17 | 15,600 | 15,970 | 15,600 | 15,970 | 1,097 |
2013/06/14 | 16,000 | 16,210 | 15,540 | 15,550 | 1,550 |
2013/06/13 | 15,780 | 15,850 | 15,250 | 15,550 | 6,512 |
2013/06/12 | 15,860 | 16,200 | 15,710 | 16,040 | 1,419 |
2013/06/11 | 16,350 | 16,380 | 16,080 | 16,120 | 1,552 |
2013/06/10 | 16,200 | 16,240 | 16,030 | 16,240 | 1,827 |
2013/06/07 | 15,560 | 15,840 | 15,230 | 15,600 | 5,877 |
2013/06/06 | 15,710 | 16,070 | 15,700 | 15,770 | 3,067 |
2013/06/05 | 16,400 | 16,590 | 16,050 | 16,070 | 11,973 |
2013/06/04 | 16,180 | 16,450 | 15,910 | 16,450 | 3,559 |
2013/06/03 | 16,560 | 16,750 | 16,210 | 16,290 | 4,801 |
2013/05/31 | 17,160 | 17,210 | 16,740 | 16,810 | 3,769 |
2013/05/30 | 17,590 | 17,880 | 16,810 | 16,940 | 6,529 |
2013/05/29 | 17,980 | 18,170 | 17,880 | 17,970 | 1,460 |
2013/05/28 | 17,500 | 17,860 | 17,350 | 17,820 | 5,146 |
2013/05/27 | 17,900 | 17,980 | 17,610 | 17,700 | 4,308 |
2013/05/24 | 18,200 | 18,900 | 17,900 | 17,920 | 6,500 |
2013/05/23 | 18,750 | 18,970 | 18,100 | 18,490 | 11,821 |
2013/05/22 | 18,650 | 19,000 | 18,650 | 18,690 | 7,956 |
2013/05/21 | 18,450 | 18,550 | 18,400 | 18,540 | 2,728 |
2013/05/20 | 18,390 | 18,490 | 18,290 | 18,400 | 1,774 |
2013/05/17 | 18,000 | 18,230 | 17,960 | 18,220 | 1,936 |
2013/05/16 | 18,310 | 18,340 | 17,900 | 18,120 | 9,081 |
2013/05/15 | 18,000 | 18,270 | 18,000 | 18,240 | 14,883 |
2013/05/14 | 17,820 | 17,950 | 17,820 | 17,900 | 6,789 |
2013/05/13 | 17,790 | 17,900 | 17,790 | 17,890 | 1,858 |
2013/05/10 | 17,700 | 17,780 | 17,560 | 17,730 | 2,375 |
2013/05/09 | 17,640 | 17,640 | 17,350 | 17,360 | 2,683 |
2013/05/08 | 17,490 | 17,630 | 17,430 | 17,540 | 4,547 |
2013/05/07 | 17,520 | 17,520 | 17,260 | 17,360 | 3,034 |
2013/05/02 | 16,930 | 16,950 | 16,840 | 16,850 | 3,318 |
2013/05/01 | 17,100 | 17,100 | 16,940 | 16,950 | 2,972 |
2013/04/30 | 16,980 | 17,120 | 16,980 | 17,090 | 1,358 |
2013/04/26 | 17,220 | 17,230 | 16,980 | 16,980 | 6,255 |
2013/04/25 | 17,030 | 17,220 | 17,030 | 17,150 | 3,478 |
2013/04/24 | 16,800 | 17,000 | 16,800 | 16,990 | 3,455 |
2013/04/23 | 16,700 | 16,710 | 16,650 | 16,700 | 1,375 |
2013/04/22 | 16,700 | 16,800 | 16,610 | 16,710 | 4,322 |
2013/04/19 | 16,490 | 16,490 | 16,300 | 16,470 | 4,565 |
2013/04/18 | 16,530 | 16,590 | 16,400 | 16,420 | 2,031 |
2013/04/17 | 16,500 | 16,630 | 16,480 | 16,620 | 2,808 |
2013/04/16 | 16,190 | 16,410 | 16,140 | 16,380 | 4,202 |
2013/04/15 | 16,560 | 16,680 | 16,480 | 16,570 | 2,349 |
2013/04/12 | 16,500 | 16,750 | 16,370 | 16,750 | 2,105 |
2013/04/11 | 16,550 | 16,720 | 16,550 | 16,650 | 8,015 |
2013/04/10 | 16,060 | 16,380 | 16,060 | 16,370 | 6,187 |
2013/04/09 | 16,060 | 16,070 | 15,840 | 15,930 | 4,437 |
2013/04/08 | 16,000 | 16,140 | 15,860 | 16,020 | 5,568 |
2013/04/05 | 15,790 | 16,080 | 15,590 | 15,600 | 41,532 |
2013/04/04 | 14,900 | 15,390 | 14,790 | 15,390 | 17,131 |
2013/04/03 | 15,000 | 15,070 | 14,910 | 15,070 | 6,054 |
2013/04/02 | 15,110 | 15,170 | 14,750 | 15,070 | 10,901 |
2013/04/01 | 15,750 | 15,750 | 15,220 | 15,270 | 25,987 |
2013/03/29 | 15,870 | 15,870 | 15,680 | 15,820 | 3,744 |
2013/03/28 | 15,990 | 15,990 | 15,710 | 15,830 | 6,594 |
2013/03/27 | 15,990 | 16,000 | 15,930 | 15,950 | 2,941 |
2013/03/26 | 15,890 | 15,920 | 15,800 | 15,810 | 4,700 |
2013/03/25 | 16,010 | 16,010 | 15,900 | 15,950 | 3,219 |
2013/03/22 | 15,980 | 15,990 | 15,830 | 15,850 | 11,486 |
2013/03/21 | 16,030 | 16,090 | 16,010 | 16,090 | 1,038 |
2013/03/19 | 15,780 | 15,870 | 15,720 | 15,850 | 2,633 |
2013/03/18 | 15,730 | 15,740 | 15,580 | 15,590 | 11,960 |
2013/03/15 | 15,760 | 15,860 | 15,700 | 15,840 | 5,316 |
2013/03/14 | 15,700 | 15,700 | 15,570 | 15,670 | 2,183 |
2013/03/13 | 15,660 | 15,710 | 15,600 | 15,630 | 8,839 |
2013/03/12 | 15,890 | 15,920 | 15,690 | 15,690 | 15,110 |
2013/03/11 | 15,690 | 15,760 | 15,550 | 15,740 | 12,051 |
2013/03/08 | 15,460 | 15,460 | 15,320 | 15,430 | 10,954 |
2013/03/07 | 15,320 | 15,700 | 15,170 | 15,200 | 28,289 |