(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 |