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
2015/12/30 22,390 22,530 22,380 22,390 562
2015/12/29 22,240 22,360 22,040 22,350 187
2015/12/28 22,060 22,230 22,060 22,180 339
2015/12/25 22,120 22,140 21,830 21,900 991
2015/12/24 22,440 22,480 22,030 22,120 11,602
2015/12/22 22,120 22,300 22,120 22,300 803
2015/12/21 22,120 22,280 21,950 22,280 496
2015/12/18 22,680 22,960 22,210 22,300 850
2015/12/17 22,700 22,810 22,590 22,590 4,706
2015/12/16 22,390 22,390 22,220 22,230 5,002
2015/12/15 22,340 22,470 21,790 21,910 6,742
2015/12/14 22,100 22,700 21,850 22,700 3,100
2015/12/11 22,350 22,520 22,260 22,490 688
2015/12/10 22,640 22,640 22,350 22,380 1,153
2015/12/09 22,730 22,810 22,570 22,640 815
2015/12/08 23,120 23,120 22,760 22,810 2,863
2015/12/07 23,070 23,170 23,070 23,120 364
2015/12/04 23,000 23,050 22,920 22,970 1,354
2015/12/03 23,220 23,330 23,220 23,280 637
2015/12/02 23,340 23,340 23,240 23,320 305
2015/12/01 22,990 23,250 22,990 23,200 67
2015/11/30 23,260 23,900 22,980 23,020 1,634
2015/11/27 23,370 23,370 23,290 23,300 703
2015/11/26 23,350 23,390 23,290 23,370 299
2015/11/25 23,370 23,370 23,250 23,270 71
2015/11/24 23,340 23,370 23,270 23,370 267
2015/11/20 23,330 23,330 23,190 23,240 791
2015/11/19 23,260 23,400 23,260 23,310 1,102
2015/11/18 23,200 23,220 23,110 23,120 931
2015/11/17 23,090 23,130 23,080 23,080 407
2015/11/16 22,530 22,900 22,530 22,860 846
2015/11/13 22,900 23,000 22,850 22,960 253
2015/11/12 23,060 23,150 23,060 23,140 235
2015/11/11 23,170 23,170 23,120 23,140 89
2015/11/10 22,850 23,200 22,850 23,140 406
2015/11/09 23,020 23,300 23,000 23,210 845
2015/11/06 22,840 22,890 22,760 22,860 107
2015/11/05 22,640 22,840 22,640 22,840 1,746
2015/11/04 22,830 22,830 22,600 22,640 585
2015/11/02 22,550 22,600 22,380 22,410 1,005
2015/10/30 22,710 22,980 22,600 22,940 1,066
2015/10/29 22,700 22,750 22,580 22,710 298
2015/10/28 22,670 22,700 22,530 22,700 323
2015/10/27 22,770 22,820 22,600 22,640 567
2015/10/26 22,800 23,000 22,760 22,770 31,682
2015/10/23 22,530 22,660 22,530 22,560 3,752
2015/10/22 22,300 22,340 22,140 22,160 290
2015/10/21 21,800 22,430 21,800 22,310 2,244
2015/10/20 22,070 22,070 21,920 21,930 177
2015/10/19 22,060 22,100 21,890 21,920 208
2015/10/16 22,010 22,200 22,000 22,040 760
2015/10/15 21,530 21,890 21,530 21,850 362
2015/10/14 22,010 22,010 21,590 21,640 457
2015/10/13 22,000 22,160 22,000 22,080 704
2015/10/09 21,890 22,160 21,880 22,160 13,660
2015/10/08 21,900 21,950 21,650 21,670 342
2015/10/07 21,390 21,800 21,390 21,730 831
2015/10/06 21,400 21,600 21,400 21,400 483
2015/10/05 21,150 21,260 21,030 21,230 835
2015/10/02 20,900 21,160 20,900 21,050 1,139
2015/10/01 21,000 21,240 20,850 21,100 585
2015/09/30 20,590 20,900 20,590 20,830 5,452
2015/09/29 21,180 21,180 20,300 20,390 10,980
2015/09/28 21,320 21,320 21,120 21,290 292
2015/09/25 21,000 21,290 21,000 21,250 991
2015/09/24 21,510 21,510 21,100 21,120 1,695
2015/09/18 21,980 21,980 21,550 21,660 521
2015/09/17 21,860 22,060 21,860 22,010 310
2015/09/16 21,860 21,930 21,740 21,760 761
2015/09/15 21,650 21,980 21,650 21,770 166
2015/09/14 22,010 22,010 21,590 21,650 275
2015/09/11 21,500 21,910 21,500 21,810 103
2015/09/10 21,840 22,030 21,510 21,740 658
2015/09/09 21,840 22,070 21,510 22,070 5,990
2015/09/08 21,300 21,340 20,910 20,980 810
2015/09/07 20,810 21,160 20,800 21,050 1,858
2015/09/04 21,720 21,720 20,980 21,200 2,678
2015/09/03 21,750 21,790 21,540 21,540 174
2015/09/02 21,150 21,700 21,150 21,410 6,648
2015/09/01 22,300 22,300 21,520 21,700 1,460
2015/08/31 22,490 22,490 22,230 22,380 780
2015/08/28 22,580 22,580 22,460 22,500 5,100
2015/08/27 22,580 22,580 21,850 21,940 5,933
2015/08/26 21,140 21,670 21,000 21,580 4,819
2015/08/25 21,050 22,040 20,650 21,000 9,563
2015/08/24 22,300 22,540 21,780 21,810 6,724
2015/08/21 23,230 23,270 23,010 23,070 4,427
2015/08/20 23,880 23,980 23,670 23,720 698
2015/08/19 24,190 24,190 23,980 23,980 205
2015/08/18 24,220 24,300 24,190 24,200 814
2015/08/17 24,150 24,310 24,150 24,210 171
2015/08/14 24,120 24,320 24,120 24,220 179
2015/08/13 24,270 24,310 24,080 24,170 3,307
2015/08/12 24,280 24,320 24,100 24,310 1,018
2015/08/11 24,310 24,580 24,220 24,360 2,864
2015/08/10 24,180 24,280 24,130 24,280 833
2015/08/07 24,050 24,220 24,050 24,220 329
2015/08/06 24,020 24,250 24,020 24,140 1,356
2015/08/05 23,830 24,080 23,830 23,980 623
2015/08/04 23,870 23,940 23,860 23,890 7,744
2015/08/03 23,900 23,900 23,770 23,870 365
2015/07/31 23,840 23,900 23,840 23,890 208
2015/07/30 23,710 23,840 23,670 23,840 999
2015/07/29 23,540 23,690 23,540 23,540 82
2015/07/28 23,720 23,720 23,350 23,510 812
2015/07/27 23,800 23,800 23,540 23,720 462
2015/07/24 23,770 23,970 23,760 23,800 220
2015/07/23 23,820 23,980 23,820 23,950 242
2015/07/22 23,780 23,990 23,750 23,910 5,063
2015/07/21 23,990 23,990 23,910 23,950 557
2015/07/17 23,980 23,980 23,810 23,860 1,659
2015/07/16 23,940 23,940 23,770 23,840 5,361
2015/07/15 23,870 23,890 23,750 23,810 307
2015/07/14 23,520 23,900 23,520 23,810 3,384
2015/07/13 23,350 23,560 23,100 23,270 833
2015/07/10 23,010 23,200 22,770 22,850 3,109
2015/07/09 22,550 22,830 22,010 22,750 3,773
2015/07/08 23,650 23,650 22,930 22,930 17,322
2015/07/07 23,700 23,830 23,550 23,670 247
2015/07/06 23,650 23,710 23,380 23,550 8,949
2015/07/03 23,840 23,870 23,750 23,800 440
2015/07/02 23,870 23,980 23,760 23,920 1,113
2015/07/01 23,720 23,720 23,600 23,700 1,397
2015/06/30 23,600 23,690 23,530 23,650 7,210
2015/06/29 23,550 23,790 23,550 23,790 28,823
2015/06/26 24,100 24,220 24,000 24,100 1,823
2015/06/25 24,140 24,160 24,050 24,100 760
2015/06/24 24,170 24,250 24,160 24,160 390
2015/06/23 23,920 24,090 23,920 24,070 1,454
2015/06/22 23,660 23,880 23,660 23,880 395
2015/06/19 23,740 23,750 23,590 23,660 1,847
2015/06/18 23,740 23,740 23,490 23,660 13,038
2015/06/17 23,780 23,800 23,670 23,690 12,823
2015/06/16 23,950 23,990 23,740 23,770 655
2015/06/15 23,760 24,000 23,690 23,860 13,436
2015/06/12 24,020 24,050 23,830 24,020 973
2015/06/11 23,900 24,070 23,890 24,040 1,160
2015/06/10 23,890 24,050 23,760 23,820 14,020
2015/06/09 24,110 24,360 23,900 24,360 20,261
2015/06/08 24,490 24,490 24,200 24,380 272
2015/06/05 24,400 24,430 24,220 24,430 1,007
2015/06/04 24,440 24,540 24,440 24,480 141
2015/06/03 24,340 24,490 24,340 24,430 841
2015/06/02 24,600 24,600 24,460 24,560 392
2015/06/01 24,450 24,480 24,350 24,480 588
2015/05/29 24,400 24,440 24,380 24,440 297
2015/05/28 24,400 24,420 24,360 24,380 388
2015/05/27 24,250 24,340 24,200 24,320 359
2015/05/26 24,180 24,320 24,180 24,250 261
2015/05/25 24,300 24,390 24,140 24,220 303
2015/05/22 24,200 24,200 24,000 24,130 217
2015/05/21 24,220 24,250 24,010 24,010 497
2015/05/20 24,020 24,280 24,000 24,060 784
2015/05/19 23,800 24,160 23,790 23,840 6,476
2015/05/18 23,580 23,720 23,580 23,720 393
2015/05/15 23,700 23,700 23,500 23,580 317
2015/05/14 23,660 23,660 23,440 23,590 319
2015/05/13 23,650 23,740 23,510 23,560 381
2015/05/12 23,400 23,650 23,300 23,650 1,228
2015/05/11 23,430 23,510 23,390 23,390 500
2015/05/08 23,210 23,360 23,100 23,300 342
2015/05/07 23,320 23,330 23,100 23,200 656
2015/05/01 23,400 23,400 23,160 23,400 1,331
2015/04/30 23,600 23,600 23,330 23,430 2,016
2015/04/28 23,600 23,730 23,600 23,720 629
2015/04/27 23,670 23,670 23,550 23,580 1,017
2015/04/24 23,620 23,670 23,520 23,650 397
2015/04/23 23,700 23,700 23,590 23,610 893
2015/04/22 23,400 23,680 23,400 23,500 723
2015/04/21 23,280 23,380 23,250 23,380 1,604
2015/04/20 23,100 23,300 23,060 23,180 628
2015/04/17 23,150 23,270 23,130 23,220 1,132
2015/04/16 22,890 23,180 22,890 23,180 1,271
2015/04/15 22,780 22,960 22,780 22,900 683
2015/04/14 22,710 22,900 22,710 22,890 446
2015/04/13 22,760 22,800 22,730 22,800 1,617
2015/04/10 22,900 22,900 22,760 22,790 584
2015/04/09 22,850 22,890 22,790 22,870 572
2015/04/08 22,600 22,900 22,600 22,750 3,017
2015/04/07 22,500 22,650 22,500 22,580 629
2015/04/06 22,480 22,480 22,340 22,430 762
2015/04/03 22,420 22,640 22,320 22,510 1,642
2015/04/02 22,500 22,700 22,400 22,620 1,070
2015/04/01 22,520 22,520 22,170 22,290 1,672
2015/03/31 23,000 23,000 22,500 22,550 1,263
2015/03/30 22,560 22,750 22,460 22,710 374
2015/03/27 22,800 22,970 22,310 22,650 2,242
2015/03/26 22,790 22,910 22,700 22,730 2,436
2015/03/25 23,100 23,120 22,880 23,030 1,525
2015/03/24 22,990 23,030 22,860 23,030 677
2015/03/23 22,780 23,000 22,680 22,870 1,781
2015/03/20 22,640 22,730 22,610 22,640 578
2015/03/19 22,730 22,800 22,420 22,710 1,729
2015/03/18 22,690 22,750 22,620 22,700 776
2015/03/17 22,740 22,750 22,620 22,660 970
2015/03/16 22,450 22,650 22,450 22,540 1,006
2015/03/13 22,500 22,540 22,470 22,470 858
2015/03/12 22,310 22,490 22,250 22,370 1,151
2015/03/11 22,020 22,340 22,020 22,220 1,249
2015/03/10 22,450 22,450 22,200 22,320 1,915
2015/03/09 22,390 22,400 22,240 22,350 1,133
2015/03/06 22,110 22,440 22,110 22,320 1,231
2015/03/05 21,910 22,120 21,910 22,090 443
2015/03/04 21,970 22,000 21,900 21,990 919
2015/03/03 22,040 22,150 21,950 22,050 1,746
2015/03/02 22,020 22,040 21,980 21,990 859
2015/02/27 22,050 22,080 21,920 21,930 847
2015/02/26 21,800 22,000 21,770 21,990 1,016
2015/02/25 21,850 21,890 21,770 21,810 540
2015/02/24 21,740 21,960 21,610 21,790 1,133
2015/02/23 21,740 21,840 21,580 21,740 1,643
2015/02/20 21,590 21,650 21,550 21,600 3,798
2015/02/19 21,410 21,550 21,410 21,500 685
2015/02/18 21,400 21,500 21,310 21,380 954
2015/02/17 21,140 21,260 21,120 21,200 622
2015/02/16 21,010 21,160 21,010 21,140 1,373
2015/02/13 20,950 20,980 20,820 20,980 1,075
2015/02/12 20,880 20,990 20,880 20,950 4,491
2015/02/10 20,640 20,700 20,590 20,700 9,229
2015/02/09 20,690 20,700 20,630 20,660 327
2015/02/06 20,570 20,570 20,500 20,550 872
2015/02/05 20,500 20,540 20,400 20,470 442
2015/02/04 20,380 20,590 20,380 20,520 2,232
2015/02/03 20,350 20,370 20,130 20,160 804
2015/02/02 20,200 20,320 20,180 20,270 514
2015/01/30 20,360 20,430 20,350 20,370 759
2015/01/29 20,360 20,380 20,220 20,270 195
2015/01/28 20,250 20,460 20,200 20,410 1,024
2015/01/27 20,100 20,360 20,100 20,360 19,884
2015/01/26 20,000 20,090 19,950 20,090 613
2015/01/23 20,070 20,100 20,050 20,070 1,348
2015/01/22 19,990 19,990 19,860 19,940 808
2015/01/21 19,980 20,000 19,900 19,950 1,199
2015/01/20 19,800 20,000 19,780 19,990 1,560
2015/01/19 19,790 19,790 19,660 19,740 353
2015/01/16 19,440 19,630 19,330 19,620 2,839
2015/01/15 19,420 19,700 19,420 19,660 861
2015/01/14 19,640 19,650 19,470 19,490 2,856
2015/01/13 19,800 19,800 19,470 19,730 2,836
2015/01/09 20,010 20,010 19,780 19,830 1,359
2015/01/08 19,960 19,970 19,920 19,930 202
2015/01/07 19,600 19,990 19,600 19,740 18,082
2015/01/06 19,810 20,500 19,650 19,660 14,030
2015/01/05 20,200 20,290 20,000 20,170 1,199

このページの先頭へ