(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 |
---|---|---|---|---|---|
2017/12/29 | 26,510 | 26,600 | 26,400 | 26,510 | 182 |
2017/12/28 | 26,650 | 26,700 | 26,520 | 26,540 | 167 |
2017/12/27 | 26,630 | 26,630 | 26,470 | 26,590 | 209 |
2017/12/26 | 26,600 | 26,610 | 26,500 | 26,550 | 172 |
2017/12/25 | 26,640 | 26,640 | 26,510 | 26,550 | 335 |
2017/12/22 | 26,630 | 26,640 | 26,500 | 26,540 | 254 |
2017/12/21 | 26,500 | 26,590 | 26,450 | 26,590 | 156 |
2017/12/20 | 26,380 | 26,590 | 26,380 | 26,590 | 567 |
2017/12/19 | 26,490 | 26,530 | 26,370 | 26,490 | 485 |
2017/12/18 | 26,380 | 26,520 | 26,320 | 26,490 | 1,191 |
2017/12/15 | 26,350 | 26,350 | 26,090 | 26,180 | 369 |
2017/12/14 | 26,480 | 26,480 | 26,290 | 26,400 | 1,000 |
2017/12/13 | 26,350 | 26,460 | 26,330 | 26,460 | 182 |
2017/12/12 | 26,200 | 26,370 | 26,200 | 26,300 | 485 |
2017/12/11 | 26,200 | 26,210 | 26,040 | 26,170 | 873 |
2017/12/08 | 25,850 | 26,050 | 25,830 | 26,010 | 558 |
2017/12/07 | 25,810 | 25,830 | 25,720 | 25,720 | 179 |
2017/12/06 | 25,910 | 25,910 | 25,550 | 25,630 | 1,762 |
2017/12/05 | 25,800 | 25,980 | 25,770 | 25,910 | 752 |
2017/12/04 | 26,130 | 26,130 | 25,850 | 25,920 | 203 |
2017/12/01 | 26,000 | 26,000 | 25,830 | 25,870 | 109 |
2017/11/30 | 25,540 | 25,840 | 25,540 | 25,830 | 538 |
2017/11/29 | 25,450 | 25,540 | 25,450 | 25,520 | 254 |
2017/11/28 | 25,530 | 25,530 | 25,310 | 25,310 | 90 |
2017/11/27 | 25,550 | 25,580 | 25,280 | 25,440 | 746 |
2017/11/24 | 25,380 | 25,540 | 25,320 | 25,540 | 337 |
2017/11/22 | 25,500 | 25,600 | 25,470 | 25,560 | 191 |
2017/11/21 | 25,270 | 25,530 | 25,270 | 25,520 | 1,161 |
2017/11/20 | 25,450 | 25,450 | 25,220 | 25,350 | 135 |
2017/11/17 | 25,700 | 25,700 | 25,360 | 25,360 | 544 |
2017/11/16 | 25,200 | 25,480 | 25,150 | 25,330 | 713 |
2017/11/15 | 25,470 | 25,470 | 25,000 | 25,230 | 1,086 |
2017/11/14 | 25,740 | 25,800 | 25,610 | 25,720 | 241 |
2017/11/13 | 25,910 | 25,970 | 25,780 | 25,780 | 454 |
2017/11/10 | 25,930 | 26,140 | 25,890 | 26,000 | 564 |
2017/11/09 | 26,340 | 26,690 | 26,020 | 26,220 | 2,095 |
2017/11/08 | 26,330 | 26,350 | 26,180 | 26,330 | 6,230 |
2017/11/07 | 26,000 | 26,390 | 26,000 | 26,330 | 1,461 |
2017/11/06 | 26,200 | 26,200 | 26,010 | 26,010 | 859 |
2017/11/02 | 26,160 | 26,200 | 26,060 | 26,150 | 314 |
2017/11/01 | 25,970 | 26,160 | 25,770 | 26,100 | 815 |
2017/10/31 | 25,650 | 25,830 | 25,650 | 25,760 | 135 |
2017/10/30 | 25,990 | 25,990 | 25,010 | 25,880 | 1,798 |
2017/10/27 | 25,700 | 25,910 | 25,700 | 25,900 | 598 |
2017/10/26 | 25,640 | 25,700 | 25,610 | 25,660 | 721 |
2017/10/25 | 25,630 | 25,850 | 25,550 | 25,640 | 1,086 |
2017/10/24 | 25,400 | 25,610 | 25,390 | 25,590 | 745 |
2017/10/23 | 25,350 | 25,510 | 25,330 | 25,450 | 1,728 |
2017/10/20 | 25,100 | 25,240 | 25,100 | 25,190 | 665 |
2017/10/19 | 25,160 | 25,300 | 25,160 | 25,200 | 881 |
2017/10/18 | 25,170 | 25,190 | 25,090 | 25,170 | 569 |
2017/10/17 | 25,050 | 25,210 | 25,030 | 25,100 | 579 |
2017/10/16 | 24,920 | 25,120 | 24,920 | 25,060 | 664 |
2017/10/13 | 24,850 | 24,920 | 24,770 | 24,890 | 593 |
2017/10/12 | 24,850 | 24,890 | 24,850 | 24,860 | 284 |
2017/10/11 | 24,720 | 24,840 | 24,650 | 24,800 | 994 |
2017/10/10 | 24,810 | 24,810 | 24,660 | 24,720 | 231 |
2017/10/06 | 24,690 | 24,840 | 24,680 | 24,840 | 632 |
2017/10/05 | 24,700 | 24,720 | 24,480 | 24,620 | 1,843 |
2017/10/04 | 24,710 | 24,770 | 24,630 | 24,630 | 748 |
2017/10/03 | 24,890 | 24,940 | 24,820 | 24,910 | 559 |
2017/10/02 | 24,780 | 24,800 | 24,730 | 24,750 | 657 |
2017/09/29 | 24,840 | 24,840 | 24,650 | 24,740 | 270 |
2017/09/28 | 24,790 | 24,850 | 24,680 | 24,780 | 800 |
2017/09/27 | 24,600 | 24,630 | 24,570 | 24,600 | 766 |
2017/09/26 | 24,520 | 24,590 | 24,450 | 24,590 | 314 |
2017/09/25 | 24,540 | 24,580 | 24,470 | 24,520 | 1,465 |
2017/09/22 | 24,490 | 24,530 | 24,360 | 24,390 | 395 |
2017/09/21 | 24,490 | 24,550 | 24,380 | 24,380 | 1,929 |
2017/09/20 | 24,390 | 24,390 | 24,250 | 24,280 | 5,449 |
2017/09/19 | 24,210 | 24,330 | 24,150 | 24,330 | 1,172 |
2017/09/15 | 23,890 | 23,940 | 23,820 | 23,930 | 259 |
2017/09/14 | 23,850 | 23,910 | 23,810 | 23,810 | 353 |
2017/09/13 | 23,810 | 23,860 | 23,810 | 23,810 | 547 |
2017/09/12 | 23,700 | 23,750 | 23,670 | 23,680 | 10,685 |
2017/09/11 | 23,410 | 23,570 | 23,410 | 23,530 | 208 |
2017/09/08 | 23,360 | 23,360 | 23,230 | 23,270 | 264 |
2017/09/07 | 23,470 | 23,470 | 23,360 | 23,400 | 156 |
2017/09/06 | 23,260 | 23,300 | 23,220 | 23,280 | 279 |
2017/09/05 | 23,550 | 23,560 | 23,300 | 23,320 | 1,095 |
2017/09/04 | 23,780 | 23,780 | 23,540 | 23,630 | 467 |
2017/09/01 | 23,800 | 23,800 | 23,670 | 23,780 | 330 |
2017/08/31 | 23,650 | 23,760 | 23,590 | 23,750 | 286 |
2017/08/30 | 23,680 | 23,680 | 23,500 | 23,580 | 565 |
2017/08/29 | 23,460 | 23,550 | 23,410 | 23,450 | 6,039 |
2017/08/28 | 23,500 | 23,590 | 23,470 | 23,560 | 162 |
2017/08/25 | 23,530 | 23,570 | 23,500 | 23,540 | 72 |
2017/08/24 | 23,430 | 23,530 | 23,430 | 23,430 | 60 |
2017/08/23 | 23,610 | 23,620 | 23,500 | 23,510 | 93 |
2017/08/22 | 23,440 | 23,500 | 23,430 | 23,450 | 94 |
2017/08/21 | 23,510 | 23,580 | 23,440 | 23,480 | 551 |
2017/08/18 | 23,630 | 23,630 | 23,480 | 23,600 | 972 |
2017/08/17 | 23,860 | 23,870 | 23,800 | 23,830 | 166 |
2017/08/16 | 23,830 | 23,940 | 23,830 | 23,920 | 55 |
2017/08/15 | 23,700 | 24,030 | 23,700 | 23,830 | 276 |
2017/08/14 | 23,720 | 23,720 | 23,590 | 23,600 | 10,425 |
2017/08/10 | 24,110 | 24,110 | 23,810 | 23,830 | 214 |
2017/08/09 | 24,100 | 24,100 | 23,880 | 23,980 | 384 |
2017/08/08 | 24,200 | 24,230 | 24,100 | 24,100 | 62 |
2017/08/07 | 24,200 | 24,210 | 24,190 | 24,190 | 280 |
2017/08/04 | 24,070 | 24,130 | 24,070 | 24,130 | 54 |
2017/08/03 | 24,060 | 24,140 | 24,020 | 24,140 | 169 |
2017/08/02 | 24,300 | 24,300 | 24,120 | 24,160 | 328 |
2017/08/01 | 24,050 | 24,130 | 24,050 | 24,130 | 92 |
2017/07/31 | 24,010 | 24,100 | 23,920 | 24,010 | 182 |
2017/07/28 | 24,160 | 24,160 | 24,020 | 24,020 | 79 |
2017/07/27 | 24,050 | 24,230 | 24,050 | 24,160 | 216 |
2017/07/26 | 24,160 | 24,250 | 24,060 | 24,080 | 214 |
2017/07/25 | 24,080 | 24,150 | 24,070 | 24,080 | 59 |
2017/07/24 | 24,060 | 24,120 | 24,040 | 24,120 | 237 |
2017/07/21 | 24,240 | 24,240 | 24,190 | 24,200 | 13 |
2017/07/20 | 24,090 | 24,300 | 24,090 | 24,250 | 410 |
2017/07/19 | 24,190 | 24,200 | 24,050 | 24,050 | 478 |
2017/07/18 | 24,290 | 24,290 | 24,080 | 24,210 | 317 |
2017/07/14 | 24,250 | 24,310 | 24,230 | 24,310 | 642 |
2017/07/13 | 24,300 | 24,300 | 24,110 | 24,120 | 141 |
2017/07/12 | 24,220 | 24,310 | 24,200 | 24,200 | 253 |
2017/07/11 | 24,150 | 24,290 | 24,150 | 24,280 | 738 |
2017/07/10 | 24,290 | 24,290 | 24,130 | 24,140 | 704 |
2017/07/07 | 24,090 | 24,150 | 24,020 | 24,090 | 874 |
2017/07/06 | 24,180 | 24,180 | 24,090 | 24,180 | 514 |
2017/07/05 | 23,960 | 24,130 | 23,950 | 24,130 | 605 |
2017/07/04 | 24,150 | 24,180 | 23,990 | 23,990 | 783 |
2017/07/03 | 24,030 | 24,040 | 23,920 | 23,960 | 662 |
2017/06/30 | 24,010 | 24,040 | 23,840 | 23,900 | 527 |
2017/06/29 | 24,020 | 24,060 | 23,910 | 24,000 | 3,260 |
2017/06/28 | 23,760 | 23,950 | 23,760 | 23,830 | 432 |
2017/06/27 | 23,690 | 23,800 | 23,690 | 23,750 | 535 |
2017/06/26 | 23,750 | 23,750 | 23,640 | 23,670 | 300 |
2017/06/23 | 23,660 | 23,660 | 23,590 | 23,630 | 162 |
2017/06/22 | 23,700 | 23,730 | 23,570 | 23,660 | 195 |
2017/06/21 | 23,670 | 23,730 | 23,590 | 23,710 | 65 |
2017/06/20 | 23,740 | 23,950 | 23,710 | 23,710 | 2,961 |
2017/06/19 | 23,540 | 23,590 | 23,510 | 23,510 | 613 |
2017/06/16 | 23,520 | 23,590 | 23,500 | 23,500 | 67 |
2017/06/15 | 23,530 | 23,530 | 23,310 | 23,430 | 335 |
2017/06/14 | 23,570 | 23,590 | 23,530 | 23,530 | 175 |
2017/06/13 | 23,510 | 23,580 | 23,480 | 23,480 | 793 |
2017/06/12 | 23,400 | 23,590 | 23,400 | 23,530 | 2,298 |
2017/06/09 | 23,490 | 23,530 | 23,410 | 23,430 | 241 |
2017/06/08 | 23,550 | 23,600 | 23,490 | 23,490 | 86 |
2017/06/07 | 23,460 | 23,520 | 23,430 | 23,520 | 60 |
2017/06/06 | 23,630 | 23,640 | 23,460 | 23,460 | 464 |
2017/06/05 | 23,690 | 23,800 | 23,650 | 23,720 | 376 |
2017/06/02 | 23,440 | 23,850 | 23,440 | 23,800 | 3,618 |
2017/06/01 | 23,280 | 23,390 | 23,280 | 23,380 | 425 |
2017/05/31 | 23,280 | 23,280 | 23,190 | 23,200 | 428 |
2017/05/30 | 23,300 | 23,310 | 23,230 | 23,300 | 518 |
2017/05/29 | 23,300 | 23,460 | 23,250 | 23,310 | 210 |
2017/05/26 | 23,470 | 23,470 | 23,290 | 23,350 | 135 |
2017/05/25 | 23,400 | 23,480 | 23,400 | 23,410 | 186 |
2017/05/24 | 23,400 | 23,420 | 23,370 | 23,390 | 120 |
2017/05/23 | 23,350 | 23,360 | 23,320 | 23,320 | 72 |
2017/05/22 | 23,360 | 23,450 | 23,280 | 23,360 | 2,364 |
2017/05/19 | 23,170 | 23,230 | 23,080 | 23,230 | 490 |
2017/05/18 | 23,100 | 23,190 | 23,030 | 23,130 | 1,213 |
2017/05/17 | 23,490 | 23,500 | 23,380 | 23,450 | 600 |
2017/05/16 | 23,660 | 23,660 | 23,520 | 23,550 | 305 |
2017/05/15 | 23,580 | 23,580 | 23,480 | 23,550 | 817 |
2017/05/12 | 23,670 | 23,670 | 23,550 | 23,550 | 3,413 |
2017/05/11 | 23,660 | 23,710 | 23,590 | 23,670 | 1,561 |
2017/05/10 | 23,670 | 23,720 | 23,560 | 23,620 | 946 |
2017/05/09 | 23,690 | 23,690 | 23,520 | 23,600 | 1,287 |
2017/05/08 | 23,600 | 23,710 | 23,530 | 23,710 | 3,380 |
2017/05/02 | 23,080 | 23,250 | 23,070 | 23,200 | 804 |
2017/05/01 | 23,000 | 23,050 | 22,980 | 23,050 | 198 |
2017/04/28 | 23,050 | 23,080 | 22,960 | 22,980 | 340 |
2017/04/27 | 23,000 | 23,050 | 22,970 | 23,040 | 277 |
2017/04/26 | 22,910 | 23,070 | 22,910 | 23,050 | 900 |
2017/04/25 | 22,500 | 22,760 | 22,500 | 22,760 | 160 |
2017/04/24 | 22,690 | 22,700 | 22,450 | 22,500 | 860 |
2017/04/21 | 22,300 | 22,300 | 22,240 | 22,300 | 511 |
2017/04/20 | 22,070 | 22,150 | 22,060 | 22,080 | 497 |
2017/04/19 | 21,870 | 22,050 | 21,870 | 22,010 | 745 |
2017/04/18 | 22,130 | 22,150 | 22,000 | 22,000 | 426 |
2017/04/17 | 21,790 | 21,850 | 21,700 | 21,850 | 320 |
2017/04/14 | 22,000 | 22,000 | 21,750 | 21,820 | 513 |
2017/04/13 | 21,950 | 21,950 | 21,780 | 21,950 | 504 |
2017/04/12 | 22,200 | 22,200 | 22,060 | 22,080 | 405 |
2017/04/11 | 22,390 | 22,390 | 22,220 | 22,350 | 490 |
2017/04/10 | 22,340 | 22,460 | 22,340 | 22,430 | 402 |
2017/04/07 | 22,230 | 22,450 | 22,120 | 22,250 | 939 |
2017/04/06 | 22,330 | 22,330 | 22,000 | 22,080 | 1,712 |
2017/04/05 | 22,690 | 22,700 | 21,350 | 21,350 | 9,354 |
2017/04/04 | 22,950 | 22,950 | 22,530 | 22,690 | 6,686 |
2017/04/03 | 23,020 | 23,030 | 22,950 | 22,960 | 721 |
2017/03/31 | 23,330 | 23,360 | 22,980 | 23,010 | 5,705 |
2017/03/30 | 23,360 | 23,360 | 23,100 | 23,140 | 3,583 |
2017/03/29 | 23,450 | 23,500 | 23,300 | 23,340 | 1,378 |
2017/03/28 | 23,520 | 23,520 | 23,340 | 23,350 | 1,398 |
2017/03/27 | 23,300 | 23,300 | 23,120 | 23,230 | 1,483 |
2017/03/24 | 23,350 | 23,690 | 23,280 | 23,420 | 465 |
2017/03/23 | 23,340 | 23,340 | 23,180 | 23,240 | 1,022 |
2017/03/22 | 23,600 | 23,690 | 23,200 | 23,200 | 5,187 |
2017/03/21 | 23,860 | 23,930 | 23,800 | 23,870 | 698 |
2017/03/17 | 23,980 | 23,980 | 23,930 | 23,960 | 2,539 |
2017/03/16 | 23,930 | 24,140 | 23,930 | 24,000 | 228 |
2017/03/15 | 24,020 | 24,150 | 23,960 | 24,020 | 526 |
2017/03/14 | 24,100 | 24,110 | 24,070 | 24,100 | 146 |
2017/03/13 | 24,020 | 24,090 | 24,000 | 24,060 | 1,399 |
2017/03/10 | 23,940 | 24,050 | 23,900 | 24,020 | 949 |
2017/03/09 | 23,740 | 23,810 | 23,700 | 23,730 | 63 |
2017/03/08 | 23,760 | 23,800 | 23,680 | 23,680 | 305 |
2017/03/07 | 23,780 | 23,830 | 23,780 | 23,780 | 130 |
2017/03/06 | 23,840 | 23,840 | 23,740 | 23,820 | 167 |
2017/03/03 | 23,830 | 23,850 | 23,730 | 23,730 | 483 |
2017/03/02 | 24,000 | 24,070 | 23,910 | 23,910 | 1,269 |
2017/03/01 | 23,620 | 23,650 | 23,450 | 23,640 | 603 |
2017/02/28 | 23,420 | 23,660 | 23,420 | 23,420 | 346 |
2017/02/27 | 23,560 | 23,660 | 23,330 | 23,420 | 940 |
2017/02/24 | 23,710 | 23,760 | 23,620 | 23,730 | 159 |
2017/02/23 | 23,760 | 23,820 | 23,670 | 23,750 | 334 |
2017/02/22 | 23,810 | 23,810 | 23,750 | 23,770 | 713 |
2017/02/21 | 23,570 | 23,740 | 23,570 | 23,720 | 383 |
2017/02/20 | 23,680 | 23,680 | 23,430 | 23,600 | 315 |
2017/02/17 | 23,500 | 23,690 | 23,480 | 23,550 | 232 |
2017/02/16 | 23,640 | 23,710 | 23,520 | 23,650 | 10,981 |
2017/02/15 | 23,620 | 23,720 | 23,600 | 23,680 | 1,095 |
2017/02/14 | 23,600 | 23,600 | 23,460 | 23,460 | 250 |
2017/02/13 | 23,600 | 23,600 | 23,470 | 23,530 | 524 |
2017/02/10 | 23,220 | 23,450 | 23,150 | 23,400 | 929 |
2017/02/09 | 23,070 | 23,070 | 22,910 | 22,950 | 199 |
2017/02/08 | 23,060 | 23,070 | 22,880 | 23,070 | 393 |
2017/02/07 | 22,930 | 23,090 | 22,870 | 22,900 | 475 |
2017/02/06 | 23,000 | 23,200 | 22,890 | 22,910 | 522 |
2017/02/03 | 23,090 | 23,090 | 22,820 | 22,880 | 663 |
2017/02/02 | 23,370 | 23,370 | 22,810 | 22,880 | 1,289 |
2017/02/01 | 23,100 | 23,290 | 22,730 | 23,290 | 1,637 |
2017/01/31 | 23,370 | 23,400 | 23,150 | 23,330 | 910 |
2017/01/30 | 23,520 | 23,550 | 23,410 | 23,550 | 265 |
2017/01/27 | 23,650 | 23,730 | 23,480 | 23,560 | 890 |
2017/01/26 | 23,400 | 23,550 | 23,300 | 23,550 | 1,174 |
2017/01/25 | 23,220 | 23,220 | 23,010 | 23,020 | 306 |
2017/01/24 | 22,970 | 22,990 | 22,840 | 22,840 | 1,091 |
2017/01/23 | 23,190 | 23,190 | 22,960 | 23,050 | 542 |
2017/01/20 | 23,300 | 23,400 | 23,170 | 23,390 | 3,139 |
2017/01/19 | 23,180 | 23,260 | 23,090 | 23,160 | 1,157 |
2017/01/18 | 22,870 | 23,050 | 22,660 | 22,930 | 1,176 |
2017/01/17 | 23,130 | 23,150 | 22,840 | 22,840 | 2,003 |
2017/01/16 | 23,360 | 23,670 | 23,150 | 23,150 | 1,059 |
2017/01/13 | 23,300 | 23,640 | 23,300 | 23,440 | 219 |
2017/01/12 | 23,470 | 23,610 | 23,200 | 23,280 | 1,046 |
2017/01/11 | 23,600 | 23,600 | 23,460 | 23,540 | 370 |
2017/01/10 | 23,780 | 23,780 | 23,370 | 23,370 | 1,349 |
2017/01/06 | 23,670 | 23,720 | 23,470 | 23,660 | 1,453 |
2017/01/05 | 23,770 | 23,830 | 23,700 | 23,720 | 1,346 |
2017/01/04 | 23,390 | 23,710 | 23,370 | 23,700 | 2,655 |