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
2016/12/30 22,950 23,420 22,950 23,100 1,467
2016/12/29 23,370 23,370 23,030 23,080 1,856
2016/12/28 23,390 23,450 23,380 23,400 199
2016/12/27 23,440 23,480 23,390 23,410 786
2016/12/26 23,480 23,480 23,370 23,410 2,698
2016/12/22 23,510 23,510 23,310 23,420 1,305
2016/12/21 23,590 23,660 23,460 23,540 445
2016/12/20 23,640 23,640 23,410 23,550 1,387
2016/12/19 23,690 23,690 23,470 23,650 1,467
2016/12/16 23,710 23,730 23,650 23,720 1,780
2016/12/15 23,560 23,730 23,460 23,620 2,000
2016/12/14 23,530 23,560 23,420 23,480 1,486
2016/12/13 23,290 23,500 23,260 23,500 58,515
2016/12/12 23,700 23,710 23,250 23,460 1,687
2016/12/09 23,250 23,500 23,250 23,500 2,422
2016/12/08 23,000 23,190 23,000 23,190 3,116
2016/12/07 22,610 22,800 22,610 22,790 1,641
2016/12/06 22,450 22,540 22,420 22,470 2,122
2016/12/05 22,500 22,500 22,190 22,260 776
2016/12/02 22,370 22,550 22,330 22,530 920
2016/12/01 22,390 22,560 22,300 22,300 1,610
2016/11/30 22,070 22,140 22,070 22,080 542
2016/11/29 21,940 22,100 21,940 22,070 581
2016/11/28 21,790 22,150 21,790 22,150 1,161
2016/11/25 21,900 22,060 21,770 21,870 1,718
2016/11/24 21,690 21,890 21,690 21,820 2,104
2016/11/22 21,550 21,670 21,550 21,630 901
2016/11/21 21,500 21,620 21,460 21,620 6,834
2016/11/18 21,560 21,560 21,440 21,450 783
2016/11/17 21,350 21,440 21,240 21,440 367
2016/11/16 21,330 21,390 21,260 21,360 1,976
2016/11/15 21,110 21,200 21,010 21,120 884
2016/11/14 20,820 21,090 20,820 21,090 2,323
2016/11/11 20,780 20,960 20,700 20,710 2,341
2016/11/10 20,300 20,640 20,090 20,590 4,547
2016/11/09 20,410 20,530 19,090 19,520 3,014
2016/11/08 20,320 20,410 20,300 20,410 255
2016/11/07 20,500 20,500 20,070 20,290 182
2016/11/04 20,080 20,160 19,990 20,100 526
2016/11/02 20,560 20,560 20,180 20,370 1,055
2016/11/01 20,490 20,600 20,410 20,590 1,024
2016/10/31 20,450 20,510 20,330 20,500 913
2016/10/28 20,270 20,450 20,270 20,430 1,157
2016/10/27 20,230 20,300 20,200 20,200 717
2016/10/26 20,000 20,290 20,000 20,280 941
2016/10/25 20,010 20,210 19,910 20,180 7,768
2016/10/24 20,000 20,000 19,930 19,990 186
2016/10/21 19,990 20,000 19,950 19,950 432
2016/10/20 19,860 20,010 19,750 19,980 869
2016/10/19 19,760 19,960 19,760 19,960 728
2016/10/18 19,810 19,850 19,750 19,850 402
2016/10/17 19,820 19,820 19,660 19,820 314
2016/10/14 19,630 19,690 19,500 19,690 314
2016/10/13 19,870 19,870 19,570 19,680 180
2016/10/12 19,720 19,820 19,720 19,720 79
2016/10/11 19,980 20,000 19,860 19,920 512
2016/10/07 19,660 19,880 19,510 19,790 1,415
2016/10/06 19,720 19,880 19,710 19,720 272
2016/10/05 19,650 19,780 19,610 19,700 997
2016/10/04 19,830 19,900 19,800 19,860 1,292
2016/10/03 19,800 19,830 19,730 19,730 132
2016/09/30 19,710 19,750 19,600 19,700 956
2016/09/29 19,700 19,990 19,700 19,920 1,460
2016/09/28 19,730 19,850 19,600 19,650 2,341
2016/09/27 19,370 19,800 19,360 19,770 670
2016/09/26 19,800 19,800 19,580 19,650 1,885
2016/09/23 19,790 19,830 19,670 19,830 3,475
2016/09/21 19,430 19,880 19,250 19,870 1,576
2016/09/20 19,260 19,470 19,260 19,420 435
2016/09/16 19,300 19,370 19,240 19,260 56
2016/09/15 19,230 19,370 19,160 19,240 479
2016/09/14 19,400 19,510 19,370 19,400 169
2016/09/13 19,540 19,550 19,450 19,510 1,080
2016/09/12 19,550 19,640 19,440 19,480 1,207
2016/09/09 19,680 19,730 19,610 19,730 174
2016/09/08 19,640 19,700 19,500 19,600 843
2016/09/07 19,730 19,730 19,570 19,730 693
2016/09/06 19,670 19,840 19,670 19,760 20,848
2016/09/05 19,900 19,930 19,700 19,700 953
2016/09/02 19,600 19,630 19,520 19,630 349
2016/09/01 19,500 19,630 19,450 19,550 293
2016/08/31 19,400 19,490 19,390 19,470 1,357
2016/08/30 19,240 19,300 19,240 19,280 83
2016/08/29 19,270 19,300 19,190 19,240 567
2016/08/26 19,140 19,140 18,930 18,960 135
2016/08/25 19,080 19,190 19,080 19,140 30
2016/08/24 19,110 19,250 19,050 19,060 89
2016/08/23 18,960 19,110 18,900 18,900 70
2016/08/22 19,190 19,190 18,990 19,100 151
2016/08/19 19,180 19,180 18,980 19,010 884
2016/08/18 19,110 19,190 18,900 18,900 405
2016/08/17 18,800 19,240 18,800 19,240 395
2016/08/16 19,030 19,030 18,780 18,800 152
2016/08/15 19,190 19,190 18,980 18,990 96
2016/08/12 19,070 19,100 19,020 19,020 200
2016/08/10 18,920 19,040 18,920 18,990 249
2016/08/09 18,780 19,200 18,780 19,050 741
2016/08/08 18,720 18,780 18,650 18,780 488
2016/08/05 18,530 18,530 18,300 18,300 81
2016/08/04 18,250 18,520 18,100 18,340 1,537
2016/08/03 18,270 18,390 18,090 18,090 1,418
2016/08/02 18,800 18,800 18,500 18,500 1,337
2016/08/01 18,690 18,770 18,570 18,700 80
2016/07/29 18,620 18,880 18,400 18,670 520
2016/07/28 18,800 18,800 18,620 18,630 2,184
2016/07/27 18,880 18,920 18,570 18,770 718
2016/07/26 18,790 18,790 18,620 18,710 392
2016/07/25 19,000 19,070 18,880 18,880 440
2016/07/22 18,980 19,040 18,860 18,870 195
2016/07/21 19,020 19,120 18,940 18,990 490
2016/07/20 19,040 19,040 18,830 18,850 266
2016/07/19 18,880 19,100 18,860 18,860 2,662
2016/07/15 18,730 18,920 18,610 18,920 834
2016/07/14 18,380 18,800 18,380 18,620 1,595
2016/07/13 18,400 18,570 18,350 18,350 11,620
2016/07/12 18,050 18,350 18,000 18,080 773
2016/07/11 17,600 17,890 17,600 17,840 440
2016/07/08 17,340 17,500 17,340 17,370 601
2016/07/07 17,640 17,640 17,470 17,540 387
2016/07/06 17,510 17,640 17,390 17,640 1,606
2016/07/05 17,730 17,800 17,700 17,720 451
2016/07/04 17,830 18,090 17,750 17,990 12,390
2016/07/01 17,980 17,980 17,840 17,890 338
2016/06/30 18,030 18,050 17,830 17,830 560
2016/06/29 17,800 17,800 17,600 17,790 586
2016/06/28 17,330 17,560 17,130 17,520 5,011
2016/06/27 17,740 17,750 17,430 17,580 2,742
2016/06/24 18,830 18,830 17,310 17,470 7,742
2016/06/23 18,530 18,650 18,470 18,570 725
2016/06/22 18,650 18,650 18,420 18,510 339
2016/06/21 18,310 18,870 18,250 18,690 15,715
2016/06/20 18,370 18,480 18,310 18,450 1,848
2016/06/17 18,050 18,200 18,010 18,070 29,765
2016/06/16 18,180 18,190 17,760 17,830 3,249
2016/06/15 18,150 18,380 18,150 18,360 683
2016/06/14 18,380 18,470 18,190 18,280 12,251
2016/06/13 18,750 18,770 18,410 18,410 11,769
2016/06/10 19,170 19,170 18,950 19,020 6,839
2016/06/09 19,200 19,210 19,110 19,200 2,164
2016/06/08 19,280 19,360 19,160 19,290 214
2016/06/07 19,250 19,320 19,210 19,280 1,103
2016/06/06 18,960 19,130 18,890 19,130 3,563
2016/06/03 19,260 19,370 19,130 19,180 1,859
2016/06/02 19,580 19,680 19,210 19,230 4,616
2016/06/01 19,830 19,830 19,600 19,670 264
2016/05/31 19,650 19,900 19,650 19,870 13,569
2016/05/30 19,650 19,650 19,510 19,650 4,656
2016/05/27 19,540 19,600 19,530 19,600 1,174
2016/05/26 19,600 19,600 19,540 19,570 656
2016/05/25 19,590 19,590 19,390 19,470 1,616
2016/05/24 19,290 19,390 19,220 19,390 2,022
2016/05/23 19,450 19,450 19,100 19,310 4,811
2016/05/20 19,390 19,450 19,330 19,450 85
2016/05/19 19,630 19,690 19,450 19,450 74
2016/05/18 19,490 19,600 19,370 19,430 1,091
2016/05/17 19,470 19,480 19,330 19,480 143
2016/05/16 19,260 19,480 19,260 19,320 1,252
2016/05/13 19,690 19,690 19,290 19,300 1,634
2016/05/12 19,400 19,580 19,280 19,370 202
2016/05/11 19,660 19,780 19,470 19,600 138
2016/05/10 19,230 19,500 19,160 19,480 489
2016/05/09 19,150 19,340 19,110 19,230 196
2016/05/06 19,270 19,390 18,940 19,150 3,639
2016/05/02 19,500 19,500 18,920 19,090 10,295
2016/04/28 20,500 20,810 19,500 19,770 2,141
2016/04/27 20,420 20,460 20,270 20,310 531
2016/04/26 20,210 20,580 20,210 20,400 917
2016/04/25 20,720 20,820 20,650 20,710 1,410
2016/04/22 20,300 20,720 20,300 20,710 2,323
2016/04/21 20,380 20,520 20,290 20,440 4,918
2016/04/20 20,180 20,290 20,000 20,010 4,994
2016/04/19 20,100 20,230 19,910 19,980 1,443
2016/04/18 19,500 19,600 19,280 19,430 1,307
2016/04/15 19,720 20,070 19,710 20,000 1,022
2016/04/14 19,810 20,100 19,760 20,060 10,036
2016/04/13 19,330 19,550 19,320 19,510 727
2016/04/12 18,750 19,180 18,750 19,040 1,089
2016/04/11 18,810 18,820 18,510 18,670 8,366
2016/04/08 18,440 19,000 18,320 18,830 5,823
2016/04/07 18,630 18,860 18,560 18,730 1,366
2016/04/06 18,600 18,720 18,500 18,670 3,295
2016/04/05 19,100 19,100 18,550 18,550 5,595
2016/04/04 19,430 19,550 19,340 19,460 11,837
2016/04/01 20,010 20,010 19,420 19,430 23,541
2016/03/31 20,350 20,350 20,010 20,040 467
2016/03/30 20,400 20,400 20,120 20,140 563
2016/03/29 20,280 20,450 20,280 20,390 364
2016/03/28 20,230 20,260 20,080 20,250 1,638
2016/03/25 20,000 20,160 19,990 20,070 1,917
2016/03/24 20,130 20,130 19,940 19,950 1,147
2016/03/23 20,250 20,440 20,120 20,120 2,520
2016/03/22 20,150 20,420 20,140 20,230 426
2016/03/18 20,120 20,120 19,820 20,000 1,407
2016/03/17 20,280 20,430 20,000 20,000 1,404
2016/03/16 20,160 20,310 20,130 20,150 1,103
2016/03/15 20,540 20,570 20,180 20,330 1,338
2016/03/14 20,430 20,550 20,360 20,440 1,038
2016/03/11 19,710 20,260 19,710 20,170 697
2016/03/10 20,000 20,220 19,890 20,060 232
2016/03/09 20,020 20,020 19,660 19,870 1,733
2016/03/08 20,420 20,420 20,010 20,280 442
2016/03/07 20,600 20,600 20,370 20,420 426
2016/03/04 20,450 20,590 20,330 20,430 769
2016/03/03 19,950 20,360 19,950 20,340 1,747
2016/03/02 19,780 20,000 19,630 19,920 1,542
2016/03/01 19,300 19,300 18,970 19,170 1,242
2016/02/29 19,600 19,790 19,350 19,390 327
2016/02/26 19,600 19,660 19,360 19,430 895
2016/02/25 19,190 19,420 19,190 19,330 436
2016/02/24 19,070 19,250 18,960 19,060 2,292
2016/02/23 19,490 19,570 19,210 19,230 4,395
2016/02/22 19,150 19,400 18,990 19,370 2,800
2016/02/19 19,330 19,350 19,010 19,210 4,145
2016/02/18 19,550 19,700 19,410 19,610 2,132
2016/02/17 19,300 19,470 18,850 18,980 5,636
2016/02/16 19,090 19,580 18,890 19,300 5,006
2016/02/15 19,140 19,330 18,500 19,180 31,801
2016/02/12 18,000 18,200 17,540 17,540 4,652
2016/02/10 19,270 19,270 18,270 18,550 4,783
2016/02/09 19,840 19,840 19,130 19,220 4,650
2016/02/08 19,980 20,370 19,900 20,300 1,524
2016/02/05 20,020 20,230 19,920 20,210 1,441
2016/02/04 20,210 20,500 20,080 20,310 650
2016/02/03 20,840 20,840 20,300 20,540 1,871
2016/02/02 21,480 21,480 21,060 21,160 803
2016/02/01 21,490 21,500 21,250 21,440 1,373
2016/01/29 20,660 21,080 20,250 20,980 1,608
2016/01/28 20,600 20,600 20,420 20,560 518
2016/01/27 20,240 20,560 20,240 20,560 1,039
2016/01/26 20,170 20,170 19,820 19,870 1,099
2016/01/25 20,500 20,500 20,080 20,300 955
2016/01/22 19,500 20,090 19,500 20,040 875
2016/01/21 19,530 19,880 19,100 19,100 2,818
2016/01/20 20,330 20,330 19,510 19,590 2,655
2016/01/19 20,300 20,320 20,030 20,260 813
2016/01/18 20,190 20,310 19,920 20,310 1,907
2016/01/15 21,000 21,000 20,390 20,550 588
2016/01/14 20,650 21,370 20,260 20,620 3,619
2016/01/13 20,810 21,040 20,800 20,900 649
2016/01/12 20,960 20,960 20,490 20,510 2,245
2016/01/08 21,030 21,290 20,950 20,960 13,165
2016/01/07 21,700 21,750 21,270 21,290 2,634
2016/01/06 22,100 22,100 21,680 21,800 1,845
2016/01/05 22,180 22,300 22,000 22,220 1,864
2016/01/04 22,230 22,340 21,850 21,980 2,190

このページの先頭へ