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
2014/12/30 20,350 20,490 20,300 20,310 1,016
2014/12/29 20,710 20,710 20,210 20,490 1,993
2014/12/26 20,520 20,570 20,500 20,560 763
2014/12/25 20,400 20,590 20,400 20,520 656
2014/12/24 20,460 20,520 20,450 20,480 1,028
2014/12/22 20,210 20,370 20,190 20,290 1,518
2014/12/19 20,190 20,200 20,030 20,150 1,247
2014/12/18 20,000 20,000 19,840 19,900 835
2014/12/17 19,430 19,630 19,400 19,540 1,618
2014/12/16 19,680 19,710 19,480 19,490 4,714
2014/12/15 19,990 20,040 19,830 19,920 3,133
2014/12/12 20,160 20,390 20,160 20,240 1,346
2014/12/11 20,040 20,290 20,020 20,270 3,144
2014/12/10 20,700 20,700 20,270 20,440 5,199
2014/12/09 20,900 20,970 20,850 20,880 2,082
2014/12/08 20,900 21,020 20,900 20,930 1,797
2014/12/05 20,790 20,900 20,700 20,840 1,008
2014/12/04 20,610 20,850 20,610 20,840 984
2014/12/03 20,670 20,680 20,570 20,630 1,072
2014/12/02 20,420 20,570 20,400 20,540 952
2014/12/01 20,340 20,470 20,330 20,450 482
2014/11/28 20,240 20,380 20,240 20,310 914
2014/11/27 20,180 20,250 20,140 20,190 1,470
2014/11/26 20,080 20,260 20,080 20,190 911
2014/11/25 20,160 20,210 20,110 20,140 3,019
2014/11/21 19,980 20,170 19,950 20,050 440
2014/11/20 20,060 20,110 20,000 20,040 1,550
2014/11/19 19,990 20,200 19,980 19,980 2,264
2014/11/18 19,830 19,970 19,830 19,940 1,026
2014/11/17 19,920 19,920 19,630 19,630 3,129
2014/11/14 20,080 20,100 19,900 20,030 3,535
2014/11/13 19,770 19,930 19,650 19,900 3,730
2014/11/12 19,850 19,950 19,710 19,770 4,783
2014/11/11 19,570 19,750 19,570 19,710 2,684
2014/11/10 19,450 19,650 19,430 19,560 1,123
2014/11/07 19,550 19,600 19,500 19,520 1,702
2014/11/06 19,710 19,710 19,400 19,450 1,808
2014/11/05 19,500 19,720 19,500 19,670 3,895
2014/11/04 19,400 19,900 19,400 19,550 59,107
2014/10/31 18,660 19,140 18,520 19,000 38,098
2014/10/30 18,480 18,590 18,440 18,570 2,363
2014/10/29 18,360 18,470 18,360 18,470 1,099
2014/10/28 18,330 18,370 18,240 18,360 602
2014/10/27 18,340 18,350 18,200 18,340 1,207
2014/10/24 18,250 18,260 18,040 18,150 1,225
2014/10/23 17,980 18,000 17,790 17,970 1,257
2014/10/22 17,700 17,900 17,700 17,880 569
2014/10/21 17,830 17,830 17,490 17,500 1,699
2014/10/20 17,530 17,770 17,510 17,730 3,087
2014/10/17 17,530 17,600 17,250 17,270 5,029
2014/10/16 17,630 17,660 17,520 17,570 10,333
2014/10/15 17,950 17,980 17,830 17,980 1,474
2014/10/14 17,910 18,000 17,860 17,880 4,318
2014/10/10 18,150 18,470 18,060 18,240 47,588
2014/10/09 18,710 18,710 18,400 18,430 2,987
2014/10/08 18,600 18,690 18,520 18,620 2,803
2014/10/07 18,850 18,950 18,750 18,810 843
2014/10/06 18,960 18,960 18,820 18,910 1,339
2014/10/03 18,620 18,730 18,560 18,730 3,908
2014/10/02 19,140 19,140 18,890 18,960 18,473
2014/10/01 19,460 19,480 19,300 19,320 1,090
2014/09/30 19,640 19,640 19,290 19,420 2,476
2014/09/29 19,800 19,800 19,580 19,620 786
2014/09/26 19,490 19,620 19,410 19,560 1,704
2014/09/25 19,610 19,650 19,490 19,490 1,092
2014/09/24 19,300 19,590 19,300 19,450 7,419
2014/09/22 19,500 19,500 19,300 19,400 906
2014/09/19 19,500 19,500 19,380 19,450 932
2014/09/18 19,440 19,440 19,340 19,380 1,075
2014/09/17 19,340 19,350 19,240 19,240 5,093
2014/09/16 19,350 19,350 19,050 19,330 4,167
2014/09/12 19,290 19,490 19,200 19,350 3,665
2014/09/11 19,600 19,880 19,360 19,360 7,124
2014/09/10 19,090 19,280 19,090 19,280 3,201
2014/09/09 19,250 19,250 19,160 19,160 6,275
2014/09/08 19,290 19,290 19,120 19,150 4,436
2014/09/05 19,440 19,870 19,220 19,350 3,457
2014/09/04 19,100 19,430 19,010 19,100 3,649
2014/09/03 19,200 19,220 19,060 19,110 4,241
2014/09/02 18,950 19,090 18,880 19,070 943
2014/09/01 18,890 18,930 18,870 18,880 2,885
2014/08/29 18,810 18,900 18,790 18,870 2,824
2014/08/28 18,860 18,860 18,660 18,860 4,489
2014/08/27 18,920 18,990 18,840 18,910 3,187
2014/08/26 18,790 19,000 18,790 18,850 2,798
2014/08/25 18,900 18,970 18,850 18,860 3,229
2014/08/22 18,820 18,840 18,800 18,830 1,252
2014/08/21 18,770 18,800 18,720 18,790 1,528
2014/08/20 18,780 18,780 18,650 18,660 165
2014/08/19 18,770 18,790 18,600 18,610 391
2014/08/18 18,700 18,700 18,550 18,610 179
2014/08/15 18,680 18,690 18,600 18,690 189
2014/08/14 18,600 18,650 18,550 18,650 515
2014/08/13 18,490 18,550 18,460 18,550 261
2014/08/12 18,330 18,550 18,330 18,430 863
2014/08/11 18,570 18,580 18,320 18,430 267
2014/08/08 18,240 18,270 17,910 18,020 3,712
2014/08/07 18,260 18,640 18,260 18,500 97
2014/08/06 18,400 18,450 18,300 18,350 5,420
2014/08/05 18,700 18,700 18,500 18,550 126
2014/08/04 18,600 18,650 18,600 18,620 205
2014/08/01 18,500 18,680 18,500 18,600 505
2014/07/31 18,820 18,820 18,700 18,700 984
2014/07/30 18,700 18,720 18,650 18,720 374
2014/07/29 18,670 18,710 18,670 18,710 532
2014/07/28 18,530 18,700 18,530 18,690 611
2014/07/25 18,590 18,590 18,490 18,560 213
2014/07/24 18,520 18,600 18,450 18,480 382
2014/07/23 18,460 18,500 18,430 18,430 208
2014/07/22 18,500 18,530 18,420 18,420 402
2014/07/18 18,420 18,470 18,310 18,400 1,036
2014/07/17 18,600 18,610 18,540 18,540 121
2014/07/16 18,600 18,600 18,520 18,600 123
2014/07/15 18,470 18,620 18,470 18,600 122
2014/07/14 18,300 18,470 18,300 18,470 210
2014/07/11 18,150 18,390 18,110 18,300 283
2014/07/10 18,490 18,490 18,340 18,350 1,921
2014/07/09 18,460 18,480 18,410 18,420 764
2014/07/08 18,510 18,510 18,400 18,460 810
2014/07/07 18,670 18,680 18,510 18,510 519
2014/07/04 18,810 18,810 18,580 18,600 1,753
2014/07/03 18,610 18,610 18,460 18,490 818
2014/07/02 18,630 18,650 18,570 18,570 1,471
2014/07/01 18,370 18,570 18,370 18,550 3,806
2014/06/30 18,260 18,360 18,200 18,360 1,239
2014/06/27 18,420 18,420 18,170 18,260 638
2014/06/26 18,370 18,410 18,340 18,390 536
2014/06/25 18,380 18,470 18,330 18,360 2,657
2014/06/24 18,310 18,470 18,250 18,420 4,882
2014/06/23 18,500 18,500 18,380 18,380 2,371
2014/06/20 18,420 18,500 17,700 18,380 48,434
2014/06/19 18,200 18,440 18,190 18,400 6,442
2014/06/18 18,170 18,200 18,100 18,190 1,903
2014/06/17 17,960 18,090 17,960 18,040 530
2014/06/16 18,020 18,030 17,930 17,930 326
2014/06/13 17,900 18,020 17,890 18,010 1,820
2014/06/12 17,810 17,950 17,780 17,930 303
2014/06/11 17,810 17,900 17,810 17,890 575
2014/06/10 17,870 17,950 17,750 17,800 567
2014/06/09 17,960 17,970 17,850 17,850 3,245
2014/06/06 17,870 17,880 17,830 17,840 12,664
2014/06/05 17,860 17,900 17,770 17,810 461
2014/06/04 17,850 17,850 17,770 17,820 308
2014/06/03 17,850 17,850 17,790 17,820 5,711
2014/06/02 17,590 17,740 17,590 17,730 1,396
2014/05/30 17,590 17,590 17,480 17,480 71
2014/05/29 17,460 17,570 17,450 17,530 115
2014/05/28 17,460 17,550 17,460 17,500 291
2014/05/27 17,500 17,590 17,480 17,480 1,928
2014/05/26 17,500 17,520 17,350 17,380 303
2014/05/23 17,280 17,440 17,280 17,350 1,296
2014/05/22 17,200 17,360 17,140 17,360 675
2014/05/21 17,020 17,110 17,000 17,110 210
2014/05/20 17,150 17,180 17,040 17,130 502
2014/05/19 17,170 17,170 17,030 17,080 134
2014/05/16 17,180 17,180 17,040 17,150 431
2014/05/15 17,270 17,270 17,150 17,260 102
2014/05/14 17,220 17,290 17,200 17,280 310
2014/05/13 17,200 17,250 17,190 17,220 179
2014/05/12 17,150 17,200 17,020 17,050 256
2014/05/09 17,080 17,220 17,080 17,160 433
2014/05/08 17,100 17,190 16,990 17,080 184
2014/05/07 17,200 17,200 16,920 16,970 760
2014/05/02 17,360 17,360 17,170 17,210 654
2014/05/01 17,180 17,280 17,100 17,240 260
2014/04/30 17,290 17,290 16,990 17,050 248
2014/04/28 17,140 17,140 17,000 17,080 208
2014/04/25 17,240 17,290 17,140 17,140 205
2014/04/24 17,240 17,240 17,080 17,100 295
2014/04/23 17,150 17,250 17,130 17,170 142
2014/04/22 17,300 17,300 17,090 17,100 332
2014/04/21 17,160 17,280 17,110 17,120 391
2014/04/18 17,200 17,210 17,090 17,170 214
2014/04/17 17,080 17,170 17,070 17,070 757
2014/04/16 16,900 17,120 16,900 17,040 1,081
2014/04/15 16,910 16,910 16,780 16,780 116
2014/04/14 16,670 16,870 16,650 16,730 4,006
2014/04/11 16,650 16,860 16,600 16,820 2,219
2014/04/10 17,160 17,160 16,920 16,970 1,012
2014/04/09 17,040 17,060 16,870 16,970 9,907
2014/04/08 17,390 17,390 17,120 17,260 469
2014/04/07 17,550 17,560 17,390 17,450 623
2014/04/04 17,630 17,690 17,600 17,630 122
2014/04/03 17,720 17,790 17,530 17,690 433
2014/04/02 17,660 17,900 17,660 17,880 18,872
2014/04/01 17,730 17,730 17,560 17,710 8,067
2014/03/31 17,720 17,720 17,520 17,680 902
2014/03/28 17,370 17,500 17,300 17,470 1,685
2014/03/27 17,000 17,420 17,000 17,370 720
2014/03/26 17,180 17,180 16,980 17,060 500
2014/03/25 16,990 17,160 16,960 17,070 515
2014/03/24 17,010 17,170 16,920 16,980 466
2014/03/20 17,120 17,230 16,890 16,890 15,552
2014/03/19 17,160 17,270 17,080 17,080 242
2014/03/18 17,300 17,320 17,130 17,130 466
2014/03/17 17,110 17,160 16,910 17,010 1,706
2014/03/14 17,380 17,390 17,160 17,190 17,621
2014/03/13 17,770 17,840 17,700 17,720 22,351
2014/03/12 17,950 17,950 17,740 17,810 880
2014/03/11 17,980 18,140 17,980 18,010 245
2014/03/10 18,050 18,100 17,900 17,940 1,371
2014/03/07 18,100 18,120 17,990 18,060 622
2014/03/06 17,810 18,000 17,810 17,940 297
2014/03/05 17,690 17,840 17,400 17,760 412
2014/03/04 17,400 17,650 17,400 17,650 320
2014/03/03 17,610 17,610 17,300 17,570 1,244
2014/02/28 17,730 17,790 17,650 17,650 340
2014/02/27 17,940 17,940 17,780 17,840 1,313
2014/02/26 17,940 18,070 17,900 17,930 2,304
2014/02/25 17,880 17,980 17,880 17,960 405
2014/02/24 17,840 17,970 17,640 17,680 237
2014/02/21 17,670 17,840 17,660 17,780 707
2014/02/20 17,700 17,700 17,420 17,490 1,701
2014/02/19 17,690 17,820 17,610 17,750 750
2014/02/18 17,480 17,800 17,400 17,730 984
2014/02/17 17,200 17,370 17,080 17,290 1,689
2014/02/14 17,500 17,600 17,150 17,290 2,162
2014/02/13 17,720 17,720 17,400 17,430 6,483
2014/02/12 17,610 17,690 17,580 17,600 1,119
2014/02/10 17,500 17,500 17,280 17,430 830
2014/02/07 17,110 17,230 17,030 17,230 1,148
2014/02/06 16,880 16,940 16,800 16,830 322
2014/02/05 16,980 16,980 16,680 16,900 1,929
2014/02/04 17,150 17,150 16,690 16,690 7,239
2014/02/03 17,600 17,790 17,600 17,600 21,303
2014/01/31 17,780 17,910 17,620 17,760 1,924
2014/01/30 17,950 17,950 17,680 17,770 2,461
2014/01/29 17,960 18,100 17,930 18,070 1,335
2014/01/28 18,200 18,200 17,800 17,800 14,559
2014/01/27 18,000 18,200 18,000 18,120 2,773
2014/01/24 18,410 18,470 18,250 18,350 10,172
2014/01/23 18,800 18,860 18,600 18,620 1,495
2014/01/22 18,720 18,820 18,620 18,740 1,584
2014/01/21 18,810 18,830 18,640 18,710 860
2014/01/20 18,840 18,840 18,600 18,720 1,018
2014/01/17 18,600 18,760 18,600 18,760 693
2014/01/16 18,820 18,870 18,700 18,770 1,292
2014/01/15 18,520 18,700 18,500 18,700 2,211
2014/01/14 18,470 18,550 18,310 18,440 2,616
2014/01/10 18,640 18,730 18,570 18,730 644
2014/01/09 18,730 18,760 18,610 18,720 1,366
2014/01/08 18,650 18,830 18,650 18,830 455
2014/01/07 18,630 18,640 18,530 18,550 1,535
2014/01/06 18,760 18,800 18,540 18,690 1,967

このページの先頭へ