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
2020/12/30 19,780 19,780 19,640 19,670 7,470
2020/12/29 19,610 19,820 19,610 19,790 15,269
2020/12/28 19,490 19,550 19,440 19,490 6,337
2020/12/25 19,400 19,450 19,400 19,440 5,265
2020/12/24 19,380 19,440 19,270 19,340 4,191
2020/12/23 19,380 19,380 19,150 19,230 634
2020/12/22 19,500 19,510 19,300 19,350 2,450
2020/12/21 19,760 19,830 19,520 19,640 2,808
2020/12/18 19,660 19,740 19,630 19,740 2,759
2020/12/17 19,760 19,780 19,630 19,680 981
2020/12/16 19,760 19,810 19,710 19,710 503
2020/12/15 19,660 19,750 19,620 19,670 832
2020/12/14 19,650 19,930 19,650 19,820 2,057
2020/12/11 19,660 19,680 19,510 19,620 8,998
2020/12/10 19,740 19,800 19,650 19,660 6,574
2020/12/09 19,540 19,730 19,540 19,680 12,874
2020/12/08 19,520 19,630 19,500 19,540 6,938
2020/12/07 19,860 19,860 19,610 19,610 412
2020/12/04 19,620 19,730 19,590 19,680 194
2020/12/03 19,580 19,700 19,520 19,590 2,446
2020/12/02 19,510 19,590 19,400 19,470 374
2020/12/01 19,130 19,320 19,120 19,320 917
2020/11/30 19,600 19,600 19,090 19,130 1,018
2020/11/27 19,560 19,700 19,560 19,690 400
2020/11/26 19,600 19,640 19,530 19,610 273
2020/11/25 19,910 19,940 19,670 19,690 2,237
2020/11/24 19,680 19,750 19,600 19,600 2,320
2020/11/20 19,270 19,330 19,210 19,280 12,951
2020/11/19 19,230 19,350 19,210 19,330 970
2020/11/18 19,340 19,370 19,230 19,280 1,094
2020/11/17 19,440 19,500 19,300 19,470 19,985
2020/11/16 19,180 19,340 19,130 19,340 15,293
2020/11/13 19,030 19,080 18,780 18,850 942
2020/11/12 19,310 19,370 19,050 19,200 4,941
2020/11/11 19,390 19,560 19,300 19,370 1,731
2020/11/10 18,580 19,140 18,580 19,070 12,244
2020/11/09 18,350 18,410 18,270 18,360 1,024
2020/11/06 18,070 18,270 18,030 18,210 1,125
2020/11/05 18,160 18,160 17,840 18,070 3,381
2020/11/04 18,350 18,370 18,150 18,150 314
2020/11/02 17,790 18,090 17,790 18,080 1,511
2020/10/30 17,930 17,930 17,590 17,650 5,162
2020/10/29 17,830 18,000 17,730 17,980 1,954
2020/10/28 18,140 18,140 17,910 18,020 4,829
2020/10/27 18,400 18,400 18,230 18,370 973
2020/10/26 18,490 18,540 18,430 18,480 254
2020/10/23 18,420 18,490 18,350 18,460 295
2020/10/22 18,370 18,380 18,280 18,310 175
2020/10/21 18,230 18,480 18,230 18,450 416
2020/10/20 18,320 18,320 18,170 18,190 1,227
2020/10/19 18,230 18,410 18,230 18,370 611
2020/10/16 18,230 18,300 18,170 18,180 440
2020/10/15 18,290 18,380 18,260 18,260 2,666
2020/10/14 18,430 18,430 18,300 18,390 2,793
2020/10/13 18,480 18,550 18,430 18,520 982
2020/10/12 18,550 18,550 18,410 18,480 695
2020/10/09 18,700 18,770 18,560 18,580 490
2020/10/08 18,770 18,830 18,730 18,760 1,604
2020/10/07 18,790 18,790 18,530 18,750 1,062
2020/10/06 18,690 18,770 18,640 18,750 1,380
2020/10/05 18,720 18,920 18,700 18,810 7,978
2020/10/02 18,650 18,940 18,400 18,920 10,893
2020/09/30 18,970 18,970 18,570 18,590 826
2020/09/29 19,000 19,100 18,940 19,000 1,662
2020/09/28 18,740 18,920 18,640 18,860 950
2020/09/25 18,650 18,700 18,530 18,600 3,510
2020/09/24 18,610 18,660 18,540 18,600 5,261
2020/09/23 18,760 18,810 18,650 18,800 3,884
2020/09/18 18,960 18,960 18,900 18,950 2,978
2020/09/17 19,070 19,080 18,910 18,940 379
2020/09/16 19,180 19,180 19,040 19,060 1,734
2020/09/15 19,330 19,330 19,170 19,270 462
2020/09/14 19,270 19,400 19,230 19,380 1,421
2020/09/11 18,930 19,150 18,810 19,120 2,277
2020/09/10 18,890 19,030 18,850 19,010 240
2020/09/09 18,700 18,780 18,650 18,780 705
2020/09/08 18,960 18,990 18,880 18,990 247
2020/09/07 18,870 18,960 18,840 18,850 707
2020/09/04 18,620 18,850 18,620 18,850 2,593
2020/09/03 18,920 18,920 18,810 18,850 2,423
2020/09/02 18,810 18,810 18,610 18,690 153
2020/09/01 18,700 18,750 18,620 18,750 483
2020/08/31 18,820 18,980 18,750 18,750 1,022
2020/08/28 18,720 18,980 18,500 18,620 2,215
2020/08/27 18,710 18,710 18,530 18,550 912
2020/08/26 18,720 18,760 18,660 18,760 151
2020/08/25 18,730 18,840 18,730 18,760 2,184
2020/08/24 18,460 18,460 18,360 18,400 485
2020/08/21 18,520 18,610 18,430 18,480 429
2020/08/20 18,430 18,490 18,390 18,420 258
2020/08/19 18,310 18,500 18,270 18,500 260
2020/08/18 18,510 18,510 18,310 18,460 511
2020/08/17 18,610 18,760 18,590 18,590 1,032
2020/08/14 18,740 18,740 18,640 18,660 534
2020/08/13 18,770 18,810 18,610 18,730 11,786
2020/08/12 18,380 18,700 18,380 18,640 1,754
2020/08/11 17,970 18,300 17,890 18,290 15,021
2020/08/07 17,580 17,650 17,510 17,570 4,318
2020/08/06 17,540 17,730 17,540 17,590 1,174
2020/08/05 17,530 17,620 17,430 17,560 929
2020/08/04 17,380 17,640 17,340 17,620 1,510
2020/08/03 17,070 17,180 17,010 17,100 1,371
2020/07/31 17,410 17,420 16,880 16,890 6,856
2020/07/30 17,810 17,810 17,530 17,530 1,852
2020/07/29 17,890 17,890 17,750 17,760 4,598
2020/07/28 18,070 18,170 18,000 18,000 280
2020/07/27 17,980 18,120 17,850 18,120 712
2020/07/22 18,190 18,340 18,110 18,110 422
2020/07/21 18,300 18,300 18,090 18,180 482
2020/07/20 18,390 18,390 18,180 18,330 836
2020/07/17 18,470 18,490 18,290 18,290 268
2020/07/16 18,500 18,690 18,430 18,470 1,094
2020/07/15 18,320 18,500 18,320 18,380 1,239
2020/07/14 17,990 18,210 17,990 18,120 251
2020/07/13 17,920 18,170 17,910 18,090 1,439
2020/07/10 17,920 17,920 17,660 17,660 1,854
2020/07/09 17,960 18,030 17,870 17,920 507
2020/07/08 18,050 18,190 17,980 17,980 570
2020/07/07 18,270 18,270 18,040 18,080 618
2020/07/06 17,950 18,300 17,950 18,270 3,013
2020/07/03 18,140 18,140 17,820 17,980 1,887
2020/07/02 17,870 18,110 17,840 18,000 1,393
2020/07/01 18,170 18,190 17,830 17,890 1,685
2020/06/30 18,240 18,320 18,140 18,150 1,187
2020/06/29 17,940 18,020 17,870 17,900 3,767
2020/06/26 18,240 18,290 18,190 18,190 629
2020/06/25 18,230 18,240 17,990 18,080 5,010
2020/06/24 18,540 18,540 18,420 18,450 3,549
2020/06/23 18,660 18,750 18,400 18,590 603
2020/06/22 18,500 18,650 18,500 18,560 265
2020/06/19 18,760 18,790 18,540 18,620 538
2020/06/18 18,700 18,730 18,490 18,730 666
2020/06/17 18,940 18,940 18,720 18,850 1,342
2020/06/16 18,680 19,090 18,650 19,020 2,300
2020/06/15 18,580 18,700 18,240 18,240 3,237
2020/06/12 18,320 18,740 18,280 18,730 2,772
2020/06/11 19,240 19,310 18,970 18,980 2,094
2020/06/10 19,540 19,670 19,500 19,570 496
2020/06/09 19,900 19,970 19,640 19,730 785
2020/06/08 19,730 19,800 19,620 19,780 7,356
2020/06/05 19,150 19,390 19,110 19,330 2,261
2020/06/04 19,330 19,360 18,950 19,020 3,964
2020/06/03 19,170 19,230 18,980 19,080 1,226
2020/06/02 18,730 18,900 18,730 18,810 1,057
2020/06/01 18,650 18,740 18,560 18,670 886
2020/05/29 18,640 18,850 18,630 18,630 2,115
2020/05/28 18,870 19,140 18,770 18,960 2,392
2020/05/27 18,340 18,730 18,290 18,630 1,719
2020/05/26 17,950 18,280 17,950 18,210 2,904
2020/05/25 17,780 17,800 17,710 17,800 471
2020/05/22 17,820 17,840 17,500 17,560 4,660
2020/05/21 17,900 17,930 17,800 17,800 1,051
2020/05/20 17,700 17,880 17,680 17,830 577
2020/05/19 17,830 17,860 17,750 17,770 1,201
2020/05/18 17,400 17,560 17,260 17,340 1,617
2020/05/15 17,570 17,580 17,260 17,440 600
2020/05/14 17,600 17,630 17,350 17,350 1,090
2020/05/13 17,650 17,810 17,620 17,730 504
2020/05/12 18,010 18,010 17,800 17,850 872
2020/05/11 17,760 18,070 17,760 17,970 1,068
2020/05/08 17,330 17,620 17,300 17,550 1,271
2020/05/07 17,230 17,230 17,070 17,180 2,817
2020/05/01 17,750 17,890 17,350 17,440 2,932
2020/04/30 17,990 18,100 17,920 17,970 1,225
2020/04/28 17,750 17,750 17,580 17,650 1,179
2020/04/27 17,350 17,650 17,300 17,610 3,957
2020/04/24 17,300 17,330 17,160 17,230 2,243
2020/04/23 17,070 17,290 17,060 17,290 936
2020/04/22 16,940 17,070 16,820 16,970 2,372
2020/04/21 17,210 17,210 16,990 17,120 3,281
2020/04/20 17,240 17,360 17,240 17,310 681
2020/04/17 17,390 17,580 17,250 17,380 364
2020/04/16 17,170 17,220 17,010 17,220 1,596
2020/04/15 17,450 17,690 17,250 17,440 1,584
2020/04/14 17,330 17,540 17,180 17,540 1,939
2020/04/13 17,550 17,600 17,310 17,330 1,322
2020/04/10 17,600 17,690 17,320 17,600 1,079
2020/04/09 17,590 17,590 17,300 17,370 1,241
2020/04/08 17,350 17,540 17,180 17,380 1,131
2020/04/07 17,520 17,610 16,970 17,390 1,631
2020/04/06 16,520 17,160 16,390 17,120 2,507
2020/04/03 16,970 17,110 16,700 16,900 9,082
2020/04/02 17,090 17,110 16,820 16,960 3,383
2020/04/01 17,820 17,880 17,110 17,390 1,662
2020/03/31 18,570 18,570 17,940 18,060 1,786
2020/03/30 17,910 18,580 17,760 18,580 1,845
2020/03/27 18,300 18,420 17,990 18,300 5,905
2020/03/26 18,000 18,050 17,660 17,960 1,452
2020/03/25 18,070 18,200 17,800 18,200 15,041
2020/03/24 16,910 17,030 16,700 17,030 1,697
2020/03/23 16,200 16,410 16,110 16,360 1,851
2020/03/19 16,100 16,700 16,100 16,220 2,748
2020/03/18 16,290 16,620 16,150 16,300 4,168
2020/03/17 15,900 16,500 15,490 16,500 4,305
2020/03/16 16,440 16,900 16,020 16,300 6,735
2020/03/13 16,270 17,000 15,600 17,000 11,764
2020/03/12 17,470 17,590 16,930 17,070 31,938
2020/03/11 18,010 18,340 17,920 18,030 6,592
2020/03/10 17,650 18,300 17,290 18,300 8,824
2020/03/09 18,510 18,560 18,030 18,050 31,745
2020/03/06 19,520 19,550 19,130 19,180 15,497
2020/03/05 19,960 19,970 19,780 19,870 3,929
2020/03/04 19,610 19,890 19,600 19,820 7,824
2020/03/03 20,430 20,430 19,840 19,840 17,501
2020/03/02 19,740 20,290 19,700 20,270 6,762
2020/02/28 20,140 20,360 19,950 20,040 16,118
2020/02/27 21,050 21,100 20,680 20,740 7,262
2020/02/26 21,310 21,310 21,050 21,220 7,824
2020/02/25 21,220 21,690 21,220 21,420 13,224
2020/02/21 21,990 22,160 21,990 22,060 889
2020/02/20 22,080 22,220 22,000 22,000 2,301
2020/02/19 22,070 22,080 21,960 22,000 1,574
2020/02/18 22,120 22,180 21,960 22,050 4,502
2020/02/17 22,090 22,230 22,020 22,210 4,227
2020/02/14 22,240 22,340 22,170 22,290 2,338
2020/02/13 22,470 22,470 22,350 22,420 1,581
2020/02/12 22,730 22,730 22,470 22,530 565
2020/02/10 22,640 22,780 22,620 22,730 1,080
2020/02/07 22,990 22,990 22,840 22,860 354
2020/02/06 22,850 23,110 22,830 23,010 2,307
2020/02/05 22,450 22,580 22,430 22,510 9,527
2020/02/04 22,150 22,270 22,110 22,270 2,751
2020/02/03 21,960 22,260 21,920 22,210 1,700
2020/01/31 22,320 22,470 22,300 22,350 1,015
2020/01/30 22,380 22,380 22,120 22,200 3,540
2020/01/29 22,380 22,450 22,300 22,450 497
2020/01/28 22,230 22,380 22,210 22,340 3,752
2020/01/27 22,740 22,740 22,400 22,470 14,395
2020/01/24 22,860 22,870 22,780 22,810 292
2020/01/23 22,970 22,990 22,850 22,850 654
2020/01/22 23,000 23,090 22,960 23,090 218
2020/01/21 23,200 23,200 23,050 23,070 487
2020/01/20 23,110 23,230 23,110 23,190 447
2020/01/17 22,950 23,060 22,920 23,040 486
2020/01/16 22,920 22,920 22,830 22,860 278
2020/01/15 22,920 22,960 22,870 22,880 609
2020/01/14 22,970 22,990 22,870 22,930 251
2020/01/10 23,040 23,040 22,920 22,930 505
2020/01/09 22,980 23,100 22,910 23,100 1,989
2020/01/08 22,750 22,780 22,570 22,690 6,962
2020/01/07 22,890 23,070 22,890 23,070 286
2020/01/06 22,780 22,790 22,660 22,780 4,867

このページの先頭へ