(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 |