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
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

このページの先頭へ