(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 |