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
2018/12/28 21,490 21,820 21,480 21,760 1,218
2018/12/27 21,730 21,820 21,540 21,790 1,105
2018/12/26 20,770 21,030 20,600 20,820 2,838
2018/12/25 20,770 20,880 20,580 20,680 8,460
2018/12/21 21,900 21,900 21,440 21,520 2,530
2018/12/20 22,390 22,430 21,900 21,950 5,725
2018/12/19 22,560 22,580 22,380 22,470 616
2018/12/18 22,890 22,890 22,600 22,660 754
2018/12/17 22,850 23,100 22,850 22,900 267
2018/12/14 23,190 23,190 22,830 22,870 807
2018/12/13 23,060 23,300 23,060 23,200 501
2018/12/12 22,880 23,070 22,850 22,990 371
2018/12/11 22,940 22,940 22,500 22,600 8,258
2018/12/10 22,990 22,990 22,840 22,940 1,736
2018/12/07 23,470 23,470 23,170 23,300 476
2018/12/06 23,700 23,700 23,160 23,280 1,178
2018/12/05 23,620 23,770 23,500 23,730 562
2018/12/04 24,530 24,530 23,950 23,980 1,864
2018/12/03 24,300 24,630 24,300 24,500 684
2018/11/30 24,150 24,230 24,150 24,230 51
2018/11/29 24,260 24,300 24,140 24,140 188
2018/11/28 24,050 24,150 23,950 24,140 863
2018/11/27 24,000 24,080 23,930 24,080 470
2018/11/26 23,860 23,900 23,780 23,900 67
2018/11/22 23,830 23,840 23,650 23,840 109
2018/11/21 23,520 23,730 23,520 23,720 927
2018/11/20 23,990 23,990 23,740 23,890 543
2018/11/19 24,040 24,070 23,900 23,960 214
2018/11/16 24,210 24,210 23,980 23,980 498
2018/11/15 24,100 24,130 24,000 24,130 173
2018/11/14 24,170 24,260 24,120 24,140 221
2018/11/13 24,270 24,270 23,900 24,080 3,866
2018/11/12 24,590 24,630 24,400 24,610 599
2018/11/09 24,720 24,780 24,580 24,620 655
2018/11/08 24,530 24,750 24,520 24,630 383
2018/11/07 24,470 24,670 24,160 24,240 1,174
2018/11/06 24,240 24,490 24,240 24,480 242
2018/11/05 24,200 24,250 24,120 24,130 392
2018/11/02 24,050 24,370 24,040 24,350 1,154
2018/11/01 24,050 24,160 24,000 24,000 33,334
2018/10/31 24,070 24,270 23,940 24,230 288
2018/10/30 23,580 23,950 23,580 23,900 259
2018/10/29 23,890 23,920 23,630 23,650 2,822
2018/10/26 23,900 23,910 23,460 23,630 2,310
2018/10/25 23,660 23,890 23,600 23,670 2,501
2018/10/24 24,550 24,550 24,150 24,330 2,133
2018/10/23 24,790 24,790 24,330 24,340 2,710
2018/10/22 24,800 25,020 24,690 24,970 594
2018/10/19 24,770 24,910 24,770 24,900 384
2018/10/18 25,270 25,270 25,090 25,090 290
2018/10/17 25,160 25,200 25,030 25,120 227
2018/10/16 24,620 24,840 24,590 24,840 1,083
2018/10/15 24,720 24,720 24,500 24,600 2,690
2018/10/12 24,730 24,890 24,700 24,890 1,426
2018/10/11 25,080 25,200 24,870 24,980 2,049
2018/10/10 25,740 25,850 25,670 25,770 117
2018/10/09 25,910 25,940 25,660 25,670 480
2018/10/05 25,950 26,170 25,950 26,060 318
2018/10/04 26,230 26,330 26,060 26,080 231
2018/10/03 26,370 26,370 26,040 26,060 741
2018/10/02 26,640 26,830 26,640 26,640 1,136
2018/10/01 26,540 26,590 26,410 26,540 2,330
2018/09/28 26,470 26,630 26,390 26,490 747
2018/09/27 26,400 26,500 26,220 26,230 285
2018/09/26 26,450 26,460 26,260 26,450 1,322
2018/09/25 26,130 26,360 26,130 26,360 271
2018/09/21 25,990 26,200 25,970 26,130 851
2018/09/20 25,850 25,930 25,760 25,830 541
2018/09/19 25,700 25,860 25,690 25,790 14,530
2018/09/18 24,970 25,490 24,940 25,440 1,767
2018/09/14 24,940 24,950 24,860 24,940 363
2018/09/13 24,550 24,800 24,550 24,720 1,071
2018/09/12 24,600 24,600 24,370 24,480 533
2018/09/11 24,550 24,600 24,460 24,600 633
2018/09/10 24,340 24,480 24,310 24,460 495
2018/09/07 24,350 24,380 24,250 24,340 880
2018/09/06 24,560 24,570 24,440 24,460 929
2018/09/05 24,840 24,840 24,540 24,660 2,082
2018/09/04 24,980 24,980 24,800 24,850 680
2018/09/03 25,170 25,170 24,880 24,920 234
2018/08/31 25,020 25,200 25,020 25,130 304
2018/08/30 25,430 25,430 25,220 25,230 293
2018/08/29 25,220 25,400 25,220 25,340 483
2018/08/28 25,340 25,410 25,250 25,250 202
2018/08/27 25,100 25,190 25,020 25,160 226
2018/08/24 24,790 25,020 24,790 24,960 712
2018/08/23 24,860 24,900 24,820 24,850 66
2018/08/22 24,770 24,890 24,700 24,860 176
2018/08/21 24,640 24,830 24,610 24,740 151
2018/08/20 24,900 24,900 24,730 24,750 460
2018/08/17 24,800 24,890 24,780 24,860 252
2018/08/16 24,670 24,720 24,390 24,690 533
2018/08/15 24,980 24,980 24,640 24,780 640
2018/08/14 24,700 24,920 24,700 24,910 115
2018/08/13 25,180 25,180 24,580 24,640 3,026
2018/08/10 25,390 25,390 25,150 25,180 268
2018/08/09 25,510 25,510 25,280 25,400 150
2018/08/08 25,550 25,610 25,460 25,460 244
2018/08/07 25,340 25,540 25,310 25,540 61
2018/08/06 25,470 25,490 25,300 25,330 189
2018/08/03 25,580 25,580 25,420 25,420 479
2018/08/02 25,750 25,830 25,550 25,570 154
2018/08/01 25,700 25,760 25,520 25,750 219
2018/07/31 25,680 25,800 25,510 25,520 1,070
2018/07/30 25,660 25,800 25,660 25,730 434
2018/07/27 25,670 25,770 25,650 25,710 193
2018/07/26 25,600 25,680 25,570 25,630 20,363
2018/07/25 25,590 25,630 25,560 25,560 210
2018/07/24 25,440 25,550 25,440 25,450 266
2018/07/23 25,170 25,420 25,170 25,370 364
2018/07/20 25,290 25,370 25,140 25,270 334
2018/07/19 25,340 25,440 25,310 25,310 166
2018/07/18 25,450 25,450 25,250 25,300 300
2018/07/17 24,880 25,280 24,880 25,160 775
2018/07/13 24,820 24,890 24,760 24,870 2,964
2018/07/12 24,720 24,770 24,660 24,700 85
2018/07/11 24,900 24,900 24,490 24,650 466
2018/07/10 25,060 25,070 24,950 24,950 293
2018/07/09 24,610 24,830 24,610 24,790 404
2018/07/06 24,390 24,550 24,390 24,480 272
2018/07/05 24,400 24,400 24,200 24,240 444
2018/07/04 24,370 24,450 24,290 24,430 392
2018/07/03 24,550 24,550 24,280 24,440 6,058
2018/07/02 24,900 24,910 24,420 24,450 2,043
2018/06/29 24,890 24,910 24,740 24,890 395
2018/06/28 24,910 24,910 24,750 24,830 658
2018/06/27 24,960 24,970 24,800 24,940 117
2018/06/26 24,720 24,950 24,600 24,910 618
2018/06/25 24,940 24,940 24,760 24,800 384
2018/06/22 24,950 24,990 24,800 24,930 1,183
2018/06/21 25,080 25,160 25,040 25,090 226
2018/06/20 25,110 25,210 24,850 25,210 295
2018/06/19 25,430 25,430 25,070 25,070 476
2018/06/18 25,540 25,550 25,340 25,390 226
2018/06/15 25,800 25,800 25,670 25,670 616
2018/06/14 25,720 25,770 25,620 25,650 159
2018/06/13 25,700 25,850 25,700 25,820 914
2018/06/12 25,780 25,820 25,560 25,670 3,711
2018/06/11 25,670 25,690 25,550 25,680 102
2018/06/08 25,630 25,800 25,590 25,590 157
2018/06/07 25,710 25,830 25,710 25,800 121
2018/06/06 25,610 25,670 25,570 25,620 146
2018/06/05 25,610 25,640 25,540 25,570 122
2018/06/04 25,350 25,600 25,350 25,600 465
2018/06/01 25,210 25,330 25,080 25,290 149
2018/05/31 25,330 25,330 25,110 25,220 44
2018/05/30 25,290 25,290 25,030 25,140 4,504
2018/05/29 25,600 25,620 25,430 25,450 154
2018/05/28 25,750 25,750 25,580 25,610 412
2018/05/25 25,760 25,790 25,660 25,790 65
2018/05/24 26,110 26,110 25,700 25,800 1,113
2018/05/23 26,350 26,350 26,120 26,160 79
2018/05/22 26,500 26,500 26,350 26,350 1,039
2018/05/21 26,560 26,560 26,450 26,460 164
2018/05/18 26,460 26,540 26,400 26,490 629
2018/05/17 26,200 26,430 26,200 26,430 91
2018/05/16 26,150 26,270 26,120 26,210 155
2018/05/15 26,200 26,300 26,180 26,190 2,541
2018/05/14 26,050 26,140 26,000 26,130 579
2018/05/11 25,990 26,040 25,890 26,000 276
2018/05/10 25,780 25,910 25,770 25,900 3,314
2018/05/09 26,030 26,030 25,870 25,880 72
2018/05/08 25,810 26,070 25,810 26,030 163
2018/05/07 25,930 25,930 25,750 25,850 132
2018/05/02 25,990 25,990 25,830 25,850 309
2018/05/01 25,740 25,870 25,710 25,820 4,116
2018/04/27 25,830 25,840 25,750 25,780 163
2018/04/26 25,940 25,940 25,790 25,790 177
2018/04/25 25,790 25,890 25,790 25,880 502
2018/04/24 25,750 25,910 25,730 25,910 347
2018/04/23 25,560 25,650 25,560 25,650 339
2018/04/20 25,590 25,590 25,480 25,530 84
2018/04/19 25,420 25,620 25,420 25,550 220
2018/04/18 25,330 25,550 25,280 25,530 1,459
2018/04/17 25,320 25,320 25,170 25,200 39
2018/04/16 25,250 25,310 25,160 25,260 4,103
2018/04/13 25,220 25,310 25,130 25,280 379
2018/04/12 25,220 25,220 25,080 25,080 61
2018/04/11 25,250 25,250 25,180 25,180 63
2018/04/10 25,050 25,230 24,960 25,160 261
2018/04/09 24,950 25,110 24,910 25,080 134
2018/04/06 25,030 25,090 24,950 24,950 167
2018/04/05 24,960 25,120 24,820 25,030 1,121
2018/04/04 24,760 24,760 24,620 24,760 301
2018/04/03 24,870 25,050 24,810 25,030 1,956
2018/04/02 25,230 25,290 25,070 25,070 1,459
2018/03/30 25,260 25,260 25,080 25,230 75
2018/03/29 25,200 25,330 24,910 25,060 88
2018/03/28 24,720 25,000 24,720 25,000 544
2018/03/27 24,700 24,960 24,680 24,940 537
2018/03/26 24,040 24,410 24,040 24,410 1,902
2018/03/23 24,800 24,810 24,350 24,400 3,793
2018/03/22 25,120 25,130 24,970 25,090 350
2018/03/20 24,920 25,200 24,850 25,200 985
2018/03/19 25,320 25,320 24,960 25,010 440
2018/03/16 25,400 25,400 25,230 25,300 215
2018/03/15 25,270 25,430 25,200 25,430 112
2018/03/14 25,450 25,490 25,290 25,350 274
2018/03/13 25,380 25,450 25,280 25,450 36
2018/03/12 25,330 25,410 25,290 25,330 195
2018/03/09 25,210 25,290 24,900 25,020 206
2018/03/08 25,130 25,170 24,900 25,000 174
2018/03/07 24,940 25,070 24,700 24,810 357
2018/03/06 25,150 25,150 24,950 24,950 437
2018/03/05 24,810 24,850 24,630 24,780 690
2018/03/02 24,790 24,960 24,750 24,890 1,828
2018/03/01 25,600 25,600 25,250 25,270 2,590
2018/02/28 25,850 25,860 25,700 25,700 278
2018/02/27 26,000 26,000 25,860 25,860 254
2018/02/26 25,860 25,870 25,590 25,770 172
2018/02/23 25,400 25,600 25,310 25,600 90
2018/02/22 25,530 25,530 25,160 25,330 457
2018/02/21 25,540 25,670 25,500 25,560 1,074
2018/02/20 25,690 25,690 25,500 25,620 185
2018/02/19 25,350 25,690 25,350 25,690 304
2018/02/16 25,160 25,380 25,030 25,200 306
2018/02/15 25,000 25,150 24,920 24,940 3,744
2018/02/14 25,010 25,050 24,600 24,780 1,620
2018/02/13 25,610 25,620 24,970 24,970 2,117
2018/02/09 25,500 25,510 25,000 25,340 1,751
2018/02/08 25,750 25,920 25,650 25,850 616
2018/02/07 26,550 26,550 25,650 25,650 1,004
2018/02/06 25,800 25,800 25,060 25,500 3,174
2018/02/05 26,600 26,790 26,580 26,620 2,549
2018/02/02 27,290 27,290 27,000 27,100 399
2018/02/01 26,880 27,290 26,880 27,210 431
2018/01/31 26,920 27,040 26,760 26,870 1,312
2018/01/30 27,410 27,410 27,130 27,180 469
2018/01/29 27,440 27,480 27,350 27,430 202
2018/01/26 27,380 27,490 27,350 27,380 574
2018/01/25 27,600 27,600 27,460 27,490 852
2018/01/24 27,610 27,670 27,550 27,640 335
2018/01/23 27,480 27,650 27,480 27,620 325
2018/01/22 27,440 27,470 27,310 27,470 221
2018/01/19 27,370 27,380 27,210 27,360 1,197
2018/01/18 27,740 27,740 27,170 27,190 783
2018/01/17 27,540 27,540 27,240 27,430 1,040
2018/01/16 27,470 27,550 27,470 27,540 222
2018/01/15 27,580 27,640 27,460 27,470 157
2018/01/12 27,540 27,550 27,430 27,480 294
2018/01/11 27,450 27,570 27,400 27,550 253
2018/01/10 27,480 27,570 27,460 27,540 219
2018/01/09 27,560 27,560 27,350 27,390 1,419
2018/01/05 27,270 27,300 27,170 27,270 432
2018/01/04 26,740 26,990 26,740 26,990 580

このページの先頭へ