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
2019/12/30 23,130 23,180 23,030 23,120 507
2019/12/27 23,280 23,310 23,220 23,280 291
2019/12/26 23,000 23,160 23,000 23,160 1,110
2019/12/25 23,200 23,200 23,030 23,050 948
2019/12/24 23,220 23,270 23,160 23,180 461
2019/12/23 23,410 23,410 23,260 23,270 1,075
2019/12/20 23,470 23,470 23,310 23,410 1,070
2019/12/19 23,440 23,470 23,390 23,470 5,045
2019/12/18 23,560 23,620 23,520 23,520 1,580
2019/12/17 23,570 23,580 23,500 23,550 237
2019/12/16 23,500 23,530 23,480 23,500 396
2019/12/13 23,530 23,620 23,480 23,550 2,888
2019/12/12 23,290 23,290 23,170 23,220 196
2019/12/11 23,270 23,320 23,210 23,220 2,391
2019/12/10 23,360 23,360 23,280 23,310 606
2019/12/09 23,420 23,420 23,280 23,370 377
2019/12/06 23,250 23,290 23,180 23,200 240
2019/12/05 23,150 23,240 23,080 23,210 693
2019/12/04 22,860 23,010 22,810 22,980 942
2019/12/03 22,990 23,080 22,930 23,060 5,188
2019/12/02 23,070 23,240 23,070 23,210 271
2019/11/29 23,150 23,180 23,030 23,070 691
2019/11/28 23,210 23,230 23,090 23,120 602
2019/11/27 23,190 23,220 23,140 23,220 470
2019/11/26 23,210 23,270 23,090 23,100 1,058
2019/11/25 23,000 23,160 23,000 23,110 6,065
2019/11/22 22,840 23,000 22,840 22,910 401
2019/11/21 22,850 22,940 22,560 22,860 761
2019/11/20 22,920 23,030 22,860 22,940 493
2019/11/19 23,030 23,110 22,910 23,030 1,602
2019/11/18 23,020 23,070 22,990 23,010 180
2019/11/15 22,920 23,120 22,890 23,100 423
2019/11/14 23,130 23,150 22,890 22,940 794
2019/11/13 23,330 23,330 23,200 23,220 358
2019/11/12 23,290 23,400 23,250 23,400 909
2019/11/11 23,340 23,380 23,280 23,290 4,210
2019/11/08 23,340 23,400 23,220 23,280 1,577
2019/11/07 23,200 23,200 23,090 23,140 9,715
2019/11/06 23,150 23,180 23,060 23,150 1,152
2019/11/05 22,950 23,080 22,910 23,050 3,275
2019/11/01 22,520 22,730 22,510 22,690 447
2019/10/31 22,730 22,800 22,520 22,780 887
2019/10/30 22,780 22,780 22,700 22,750 224
2019/10/29 22,640 22,790 22,640 22,780 2,892
2019/10/28 22,520 22,590 22,500 22,500 613
2019/10/25 22,450 22,450 22,380 22,410 513
2019/10/24 22,390 22,490 22,390 22,460 9,479
2019/10/23 22,210 22,300 22,100 22,300 1,066
2019/10/21 22,060 22,190 22,060 22,150 282
2019/10/18 22,020 22,130 21,980 22,010 4,008
2019/10/17 22,110 22,110 22,030 22,040 264
2019/10/16 22,260 22,370 22,080 22,120 5,762
2019/10/15 21,840 22,060 21,840 22,000 48,065
2019/10/11 21,510 21,650 21,480 21,630 1,240
2019/10/10 21,230 21,270 21,050 21,250 23,964
2019/10/09 21,160 21,390 21,110 21,380 3,976
2019/10/08 21,280 21,400 21,280 21,350 1,023
2019/10/07 21,350 21,350 21,150 21,200 377
2019/10/04 21,170 21,250 21,100 21,230 1,953
2019/10/03 21,750 21,970 21,590 21,670 24,009
2019/10/02 21,890 22,040 21,880 21,960 6,044
2019/10/01 21,900 22,180 21,900 22,110 2,054
2019/09/30 21,950 21,990 21,760 21,800 794
2019/09/27 22,150 22,160 21,840 21,970 1,536
2019/09/26 22,210 22,270 22,040 22,040 1,862
2019/09/25 21,910 22,020 21,840 21,990 937
2019/09/24 21,950 22,150 21,950 22,030 5,886
2019/09/20 22,060 22,100 21,990 22,000 640
2019/09/19 22,050 22,210 22,000 22,030 3,986
2019/09/18 22,180 22,180 21,900 22,000 4,981
2019/09/17 22,040 22,230 22,000 22,110 2,981
2019/09/13 22,010 22,120 21,870 22,090 3,870
2019/09/12 22,100 22,110 21,900 21,990 8,585
2019/09/11 21,480 21,870 21,470 21,870 3,692
2019/09/10 21,050 21,330 21,050 21,320 7,426
2019/09/09 20,780 20,880 20,760 20,870 631
2019/09/06 20,610 20,780 20,610 20,720 847
2019/09/05 20,320 20,700 20,320 20,640 1,657
2019/09/04 20,280 20,280 20,170 20,250 1,428
2019/09/03 20,200 20,400 20,200 20,360 509
2019/09/02 20,270 20,290 20,220 20,220 900
2019/08/30 20,050 20,280 20,050 20,270 4,512
2019/08/29 19,920 20,000 19,880 19,950 218
2019/08/28 19,960 19,990 19,920 19,970 1,381
2019/08/27 19,970 19,980 19,900 19,930 397
2019/08/26 19,800 19,810 19,580 19,770 1,437
2019/08/23 20,000 20,130 20,000 20,060 317
2019/08/22 20,080 20,080 20,000 20,030 439
2019/08/21 19,950 20,030 19,920 20,020 264
2019/08/20 20,090 20,120 20,060 20,120 553
2019/08/19 20,120 20,120 20,000 20,050 527
2019/08/16 19,700 19,870 19,700 19,850 385
2019/08/15 19,590 19,800 19,510 19,790 9,226
2019/08/14 20,070 20,090 19,930 19,980 298
2019/08/13 19,950 19,950 19,750 19,810 2,675
2019/08/09 20,160 20,180 20,070 20,120 394
2019/08/08 20,180 20,200 20,020 20,120 4,116
2019/08/07 20,240 20,270 20,080 20,190 2,540
2019/08/06 19,800 20,300 19,730 20,230 7,237
2019/08/05 20,720 20,720 20,120 20,290 4,743
2019/08/02 21,000 21,000 20,660 20,720 10,971
2019/08/01 21,290 21,350 21,160 21,260 2,439
2019/07/31 21,500 21,500 21,290 21,330 408
2019/07/30 21,450 21,580 21,450 21,500 277
2019/07/29 21,640 21,640 21,410 21,450 468
2019/07/26 21,780 21,780 21,560 21,620 331
2019/07/25 21,840 21,840 21,750 21,780 252
2019/07/24 21,730 21,830 21,730 21,780 142
2019/07/23 21,570 21,740 21,500 21,710 1,553
2019/07/22 21,560 21,660 21,530 21,530 420
2019/07/19 21,310 21,630 21,260 21,600 534
2019/07/18 21,530 21,570 21,200 21,230 1,579
2019/07/17 21,610 21,790 21,610 21,670 1,602
2019/07/16 21,850 21,850 21,710 21,770 1,084
2019/07/12 21,900 21,900 21,780 21,810 146
2019/07/11 21,760 21,850 21,720 21,840 862
2019/07/10 21,870 21,870 21,690 21,780 1,283
2019/07/09 21,990 22,000 21,800 21,840 290
2019/07/08 22,030 22,030 21,900 21,900 1,452
2019/07/05 21,920 22,060 21,920 21,980 570
2019/07/04 21,890 21,980 21,890 21,980 442
2019/07/03 21,890 21,890 21,750 21,850 798
2019/07/02 21,970 22,110 21,970 22,110 2,069
2019/07/01 21,790 22,040 21,780 22,040 2,086
2019/06/28 21,580 21,600 21,450 21,540 495
2019/06/27 21,240 21,580 21,240 21,580 481
2019/06/26 21,320 21,360 21,260 21,300 623
2019/06/25 21,470 21,490 21,310 21,340 413
2019/06/24 21,390 21,450 21,300 21,440 177
2019/06/21 21,480 21,490 21,310 21,370 768
2019/06/20 21,400 21,480 21,360 21,450 125
2019/06/19 21,170 21,440 21,170 21,420 1,608
2019/06/18 21,170 21,190 20,990 21,030 2,545
2019/06/17 21,290 21,290 21,150 21,160 646
2019/06/14 21,300 21,310 21,170 21,280 180
2019/06/13 21,360 21,400 21,130 21,270 765
2019/06/12 21,440 21,560 21,430 21,490 254
2019/06/11 21,370 21,570 21,360 21,540 8,641
2019/06/10 21,400 21,410 21,270 21,360 526
2019/06/07 21,170 21,220 21,060 21,220 502
2019/06/06 21,240 21,240 21,120 21,120 102
2019/06/05 21,040 21,240 21,040 21,200 571
2019/06/04 20,720 20,830 20,640 20,800 460
2019/06/03 20,790 20,790 20,540 20,610 3,864
2019/05/31 21,070 21,090 20,870 20,870 7,333
2019/05/30 21,000 21,170 21,000 21,140 1,451
2019/05/29 21,100 21,110 20,890 21,100 3,174
2019/05/28 21,210 21,270 21,160 21,270 709
2019/05/27 21,200 21,240 21,100 21,190 215
2019/05/24 21,060 21,150 20,890 21,120 1,318
2019/05/23 21,300 21,300 21,100 21,160 297
2019/05/22 21,490 21,490 21,300 21,310 551
2019/05/21 21,250 21,340 21,150 21,300 436
2019/05/20 21,400 21,420 21,270 21,340 414
2019/05/17 21,380 21,440 21,200 21,320 831
2019/05/16 21,280 21,280 21,050 21,220 395
2019/05/15 21,360 21,360 21,150 21,310 893
2019/05/14 21,020 21,320 20,880 21,320 1,349
2019/05/13 21,600 21,600 21,330 21,380 1,344
2019/05/10 21,670 21,800 21,510 21,600 1,104
2019/05/09 21,970 21,970 21,560 21,680 2,773
2019/05/08 22,420 22,420 21,950 22,020 7,533
2019/05/07 22,880 22,880 22,450 22,500 5,267
2019/04/26 22,840 22,870 22,670 22,840 598
2019/04/25 22,880 22,920 22,740 22,900 257
2019/04/24 23,160 23,160 22,790 22,840 901
2019/04/23 23,060 23,150 23,060 23,100 165
2019/04/22 23,170 23,170 23,020 23,060 169
2019/04/19 23,140 23,210 23,080 23,140 446
2019/04/18 23,360 23,360 23,100 23,130 277
2019/04/17 23,260 23,330 23,200 23,300 308
2019/04/16 23,070 23,210 23,070 23,170 231
2019/04/15 23,000 23,230 23,000 23,140 587
2019/04/12 22,910 22,920 22,830 22,830 230
2019/04/11 23,010 23,010 22,800 22,910 184
2019/04/10 23,060 23,070 22,890 22,990 891
2019/04/09 23,200 23,200 23,060 23,150 211
2019/04/08 23,520 23,520 23,230 23,260 818
2019/04/05 23,220 23,420 23,200 23,420 19,703
2019/04/04 23,290 23,400 23,240 23,240 315
2019/04/03 23,260 23,400 23,090 23,400 2,053
2019/04/02 23,490 23,580 23,450 23,550 11,408
2019/04/01 23,000 23,460 23,000 23,360 1,892
2019/03/29 22,960 23,000 22,870 22,930 221
2019/03/28 23,030 23,040 22,730 22,810 513
2019/03/27 23,140 23,210 22,970 23,210 1,185
2019/03/26 22,710 23,110 22,700 23,080 1,695
2019/03/25 22,860 22,860 22,490 22,580 2,047
2019/03/22 23,180 23,180 23,040 23,150 287
2019/03/20 23,030 23,110 23,030 23,080 581
2019/03/19 23,140 23,140 22,950 23,110 432
2019/03/18 22,900 23,020 22,900 23,020 463
2019/03/15 22,790 22,900 22,790 22,880 469
2019/03/14 22,880 22,940 22,660 22,690 500
2019/03/13 22,820 22,920 22,660 22,750 12,539
2019/03/12 22,710 23,030 22,710 22,970 297
2019/03/11 22,520 22,640 22,430 22,640 369
2019/03/08 22,840 22,840 22,400 22,460 1,696
2019/03/07 23,170 23,170 22,870 22,920 427
2019/03/06 23,300 23,300 23,170 23,250 243
2019/03/05 23,290 23,300 23,210 23,280 1,226
2019/03/04 23,490 23,490 23,330 23,410 235
2019/03/01 23,280 23,300 23,210 23,290 580
2019/02/28 23,500 23,500 23,270 23,270 111
2019/02/27 23,440 23,500 23,440 23,500 68
2019/02/26 23,500 23,500 23,350 23,430 157
2019/02/25 23,570 23,570 23,430 23,490 5,214
2019/02/22 23,440 23,440 23,260 23,370 230
2019/02/21 23,480 23,500 23,320 23,460 819
2019/02/20 23,410 23,560 23,410 23,490 851
2019/02/19 23,450 23,450 23,310 23,440 801
2019/02/18 23,300 23,440 23,290 23,380 1,032
2019/02/15 23,250 23,250 22,940 23,070 684
2019/02/14 23,200 23,300 23,200 23,260 113
2019/02/13 23,030 23,180 23,030 23,170 5,066
2019/02/12 22,600 23,010 22,600 22,930 317
2019/02/08 22,880 22,880 22,420 22,460 555
2019/02/07 23,190 23,190 22,940 22,970 178
2019/02/06 23,180 23,330 23,160 23,190 282
2019/02/05 23,180 23,250 23,170 23,170 147
2019/02/04 23,020 23,180 23,020 23,180 211
2019/02/01 23,260 23,260 22,900 22,900 755
2019/01/31 23,290 23,380 23,200 23,230 12,599
2019/01/30 23,190 23,190 23,010 23,080 101
2019/01/29 23,150 23,160 22,990 23,140 284
2019/01/28 23,280 23,350 23,170 23,170 667
2019/01/25 23,080 23,300 23,080 23,290 429
2019/01/24 22,880 23,040 22,810 23,030 152
2019/01/23 22,920 23,000 22,810 22,930 478
2019/01/22 23,140 23,250 22,990 22,990 442
2019/01/21 23,210 23,260 23,130 23,170 280
2019/01/18 22,860 23,000 22,840 22,900 508
2019/01/17 22,700 22,810 22,660 22,660 109
2019/01/16 22,670 22,670 22,520 22,600 160
2019/01/15 22,500 22,720 22,400 22,700 632
2019/01/11 22,320 22,500 22,320 22,500 172
2019/01/10 22,160 22,320 22,140 22,280 632
2019/01/09 22,260 22,370 22,260 22,310 627
2019/01/08 22,150 22,330 22,060 22,170 659
2019/01/07 21,840 22,200 21,840 22,030 713
2019/01/04 21,450 21,500 21,010 21,360 904

このページの先頭へ