(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 |