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
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

このページの先頭へ