(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 |