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
2021/12/30 22,785 22,800 22,680 22,795 358
2021/12/29 22,780 22,895 22,750 22,785 343
2021/12/28 22,670 22,775 22,650 22,755 1,233
2021/12/27 22,695 22,695 22,505 22,505 299
2021/12/24 22,750 22,750 22,615 22,615 624
2021/12/23 22,575 22,695 22,575 22,695 592
2021/12/22 22,550 22,575 22,440 22,445 520
2021/12/21 22,440 22,570 22,440 22,510 1,057
2021/12/20 22,815 22,815 22,210 22,235 5,544
2021/12/17 23,055 23,055 22,800 22,800 672
2021/12/16 22,790 22,885 22,775 22,885 964
2021/12/15 22,500 22,695 22,500 22,675 233
2021/12/14 22,470 22,585 22,430 22,500 914
2021/12/13 22,615 22,620 22,470 22,530 322
2021/12/10 22,580 22,660 22,420 22,420 397
2021/12/09 22,710 22,710 22,510 22,570 818
2021/12/08 22,765 22,820 22,660 22,695 846
2021/12/07 22,255 22,755 22,255 22,755 426
2021/12/06 22,305 22,315 22,120 22,250 463
2021/12/03 21,760 22,210 21,760 22,210 477
2021/12/02 21,725 21,970 21,670 21,765 3,014
2021/12/01 22,045 22,045 21,650 21,890 1,043
2021/11/30 22,210 22,225 21,735 21,770 4,488
2021/11/29 21,990 22,180 21,860 21,885 5,348
2021/11/26 22,710 22,860 22,340 22,430 10,575
2021/11/25 22,890 22,940 22,700 22,930 238
2021/11/24 22,830 23,030 22,710 22,760 327
2021/11/22 22,650 22,790 22,570 22,770 569
2021/11/19 22,680 22,790 22,660 22,790 328
2021/11/18 22,730 22,790 22,610 22,750 5,813
2021/11/17 22,960 22,960 22,820 22,830 659
2021/11/16 23,080 23,190 22,980 22,980 278
2021/11/15 23,190 23,190 23,000 23,010 10,493
2021/11/12 22,970 23,100 22,890 23,030 273
2021/11/11 22,800 22,860 22,740 22,790 339
2021/11/10 22,850 22,860 22,730 22,760 530
2021/11/09 23,070 23,180 22,840 22,850 862
2021/11/08 23,330 23,330 23,100 23,100 398
2021/11/05 23,380 23,380 23,120 23,130 330
2021/11/04 23,590 23,590 23,400 23,440 569
2021/11/02 23,520 23,520 23,230 23,250 1,199
2021/11/01 23,380 23,500 23,300 23,500 854
2021/10/29 23,090 23,090 22,850 23,090 2,244
2021/10/28 23,180 23,190 22,980 23,090 2,026
2021/10/27 23,470 23,490 23,280 23,370 374
2021/10/26 23,560 23,560 23,400 23,460 231
2021/10/25 23,360 23,470 23,320 23,350 372
2021/10/22 23,500 23,570 23,320 23,400 401
2021/10/21 23,800 23,800 23,520 23,520 257
2021/10/20 23,830 23,870 23,680 23,680 427
2021/10/19 23,750 23,770 23,600 23,660 458
2021/10/18 23,870 23,870 23,730 23,750 383
2021/10/15 23,590 23,740 23,550 23,730 2,784
2021/10/14 23,420 23,460 23,300 23,390 496
2021/10/13 23,600 23,640 23,500 23,550 189
2021/10/12 23,690 23,690 23,590 23,600 169
2021/10/11 23,430 23,660 23,420 23,660 352
2021/10/08 23,320 23,480 23,300 23,330 882
2021/10/07 23,410 23,410 23,030 23,110 1,931
2021/10/06 23,280 23,450 23,020 23,280 1,741
2021/10/05 23,290 23,510 23,220 23,360 8,941
2021/10/04 23,920 23,920 23,340 23,420 1,985
2021/10/01 23,610 23,760 23,360 23,420 12,929
2021/09/30 24,160 24,230 23,950 23,950 380
2021/09/29 23,850 24,250 23,850 24,080 5,270
2021/09/28 24,250 24,340 24,090 24,340 870
2021/09/27 23,930 24,280 23,930 24,210 2,501
2021/09/24 24,010 24,010 23,910 24,000 4,141
2021/09/22 23,660 23,670 23,500 23,500 4,605
2021/09/21 23,620 23,880 23,620 23,710 6,260
2021/09/17 24,140 24,190 24,050 24,130 630
2021/09/16 24,170 24,250 24,060 24,160 1,242
2021/09/15 24,210 24,210 24,060 24,150 2,999
2021/09/14 24,290 24,430 24,280 24,430 4,589
2021/09/13 23,910 24,100 23,900 24,090 4,952
2021/09/10 23,710 23,980 23,710 23,930 4,003
2021/09/09 23,520 23,780 23,520 23,710 2,617
2021/09/08 23,470 23,740 23,470 23,740 16,627
2021/09/07 23,530 23,650 23,470 23,490 15,339
2021/09/06 23,390 23,430 23,340 23,390 24,423
2021/09/03 22,900 23,230 22,900 23,170 1,230
2021/09/02 22,920 22,920 22,790 22,880 476
2021/09/01 22,610 22,850 22,610 22,820 1,186
2021/08/31 22,450 22,640 22,360 22,610 479
2021/08/30 22,410 22,550 22,410 22,550 623
2021/08/27 22,290 22,290 22,230 22,260 258
2021/08/26 22,380 22,400 22,320 22,340 406
2021/08/25 22,420 22,470 22,340 22,340 575
2021/08/24 22,300 22,400 22,300 22,350 206
2021/08/23 22,130 22,300 22,130 22,290 417
2021/08/20 22,140 22,240 21,980 22,000 1,155
2021/08/19 22,440 22,450 22,210 22,240 932
2021/08/18 22,530 22,740 22,520 22,630 1,398
2021/08/17 22,670 22,700 22,530 22,530 17,291
2021/08/16 22,750 22,750 22,570 22,630 377
2021/08/13 22,970 23,030 22,930 22,930 271
2021/08/12 23,070 23,150 23,010 23,010 3,656
2021/08/11 22,720 22,970 22,720 22,890 972
2021/08/10 22,620 22,800 22,540 22,550 617
2021/08/06 22,450 22,550 22,450 22,480 88
2021/08/05 22,410 22,500 22,390 22,440 325
2021/08/04 22,510 22,560 22,390 22,430 2,371
2021/08/03 22,480 22,560 22,410 22,510 889
2021/08/02 22,260 22,640 22,260 22,600 6,495
2021/07/30 22,320 22,350 22,080 22,080 543
2021/07/29 22,420 22,430 22,290 22,380 118
2021/07/28 22,310 22,470 22,310 22,380 361
2021/07/27 22,430 22,500 22,400 22,450 369
2021/07/26 22,410 22,420 22,230 22,240 814
2021/07/21 22,260 22,350 22,060 22,070 813
2021/07/20 21,940 22,040 21,900 21,980 6,335
2021/07/19 22,250 22,280 22,110 22,230 1,054
2021/07/16 22,420 22,580 22,320 22,510 921
2021/07/15 22,690 22,710 22,520 22,550 739
2021/07/14 22,660 22,820 22,640 22,750 626
2021/03/22 24,050 24,100 23,850 23,970 2,271
2021/03/19 23,830 24,240 23,830 24,240 3,388
2021/03/18 23,640 23,850 23,600 23,830 11,669
2021/03/17 23,380 23,480 23,340 23,450 178
2021/03/16 23,470 23,550 23,400 23,450 612
2021/03/15 23,230 23,540 23,150 23,470 1,267
2021/03/12 23,180 23,200 22,900 23,170 332
2021/03/11 23,000 23,210 22,980 23,090 6,411
2021/03/10 22,770 22,940 22,670 22,930 1,068
2021/03/09 22,720 22,850 22,590 22,850 1,588
2021/03/08 22,420 22,630 22,380 22,380 849
2021/03/05 21,990 22,120 21,800 22,120 803
2021/03/04 22,070 22,140 21,770 21,970 1,101
2021/03/03 21,930 22,050 21,800 22,020 387
2021/03/02 22,080 22,080 21,690 21,850 542
2021/03/01 21,710 21,940 21,650 21,880 776
2021/02/26 21,950 21,990 21,530 21,530 7,267
2021/02/25 22,130 22,290 22,060 22,260 1,455
2021/02/24 22,040 22,080 21,870 21,900 810
2021/02/22 21,960 22,100 21,880 21,910 597
2021/02/19 21,700 21,780 21,610 21,700 824
2021/02/18 22,200 22,220 21,790 21,820 1,108
2021/02/17 22,090 22,170 22,040 22,110 971
2021/02/16 22,020 22,180 21,950 22,040 2,773
2021/02/15 21,970 22,100 21,840 21,940 932
2021/02/12 21,850 21,860 21,680 21,820 1,731
2021/02/10 21,590 21,860 21,580 21,790 372
2021/02/09 21,800 21,890 21,550 21,710 629
2021/02/08 21,390 21,750 21,390 21,690 1,058
2021/02/05 21,210 21,290 21,100 21,220 988
2021/02/04 20,990 21,090 20,900 20,900 2,302
2021/02/03 20,680 20,950 20,680 20,930 4,333
2021/02/02 20,510 20,580 20,430 20,540 871
2021/02/01 20,180 20,490 20,180 20,480 1,156
2021/01/29 20,580 20,580 20,240 20,270 1,357
2021/01/28 20,240 20,560 20,220 20,480 845
2021/01/27 20,590 20,680 20,580 20,640 467
2021/01/26 20,520 20,620 20,510 20,530 3,286
2021/01/25 20,600 20,650 20,560 20,560 158
2021/01/22 20,420 20,540 20,400 20,510 2,785
2021/01/21 20,620 20,790 20,560 20,580 965
2021/01/20 20,460 20,560 20,400 20,560 956
2021/01/19 20,400 20,560 20,380 20,470 3,160
2021/01/18 20,510 20,540 20,350 20,440 658
2021/01/15 20,800 20,810 20,630 20,680 750
2021/01/14 20,570 20,850 20,550 20,750 4,463
2021/01/13 20,450 20,650 20,440 20,650 979
2021/01/12 20,320 20,480 20,280 20,450 1,445
2021/01/08 20,170 20,360 20,100 20,340 1,571
2021/01/07 20,100 20,270 20,020 20,110 1,871
2021/01/06 19,320 19,680 19,320 19,620 2,243
2021/01/05 19,380 19,450 19,320 19,370 10,315
2021/01/04 19,760 19,760 19,360 19,500 582

このページの先頭へ