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
2022/12/30 24,725 24,785 24,645 24,695 3,884
2022/12/29 24,805 24,805 24,530 24,580 5,865
2022/12/28 24,945 24,985 24,845 24,915 1,944
2022/12/27 24,900 24,980 24,840 24,890 1,398
2022/12/26 24,800 24,865 24,745 24,840 1,160
2022/12/23 24,670 24,745 24,530 24,730 3,297
2022/12/22 24,770 24,780 24,615 24,765 1,664
2022/12/21 24,750 24,850 24,550 24,550 10,057
2022/12/20 24,700 24,820 24,470 24,695 4,717
2022/12/19 24,580 24,700 24,575 24,575 973
2022/12/16 24,785 24,850 24,650 24,655 1,116
2022/12/15 24,780 24,925 24,750 24,840 4,586
2022/12/14 24,765 24,875 24,750 24,850 8,905
2022/12/13 24,800 24,810 24,720 24,760 1,482
2022/12/12 24,655 24,700 24,600 24,600 482
2022/12/09 24,490 24,755 24,490 24,580 988
2022/12/08 24,455 24,610 24,345 24,610 1,325
2022/12/07 24,525 24,670 24,455 24,545 593
2022/12/06 24,200 24,525 24,200 24,525 1,968
2022/12/05 24,395 24,395 24,220 24,260 880
2022/12/02 24,790 24,800 24,310 24,445 12,074
2022/12/01 25,120 25,120 24,850 24,850 854
2022/11/30 24,995 25,070 24,930 25,020 546
2022/11/29 25,095 25,095 24,895 25,045 1,222
2022/11/28 25,320 25,340 24,970 25,040 553
2022/11/25 25,210 25,300 25,120 25,275 731
2022/11/24 25,055 25,225 25,040 25,175 2,231
2022/11/22 24,675 24,930 24,675 24,930 10,356
2022/11/21 24,565 24,600 24,475 24,550 819
2022/11/18 24,570 24,570 24,465 24,465 751
2022/11/17 24,310 24,375 24,285 24,340 112
2022/11/16 24,330 24,330 24,120 24,280 1,033
2022/11/15 24,230 24,395 24,230 24,305 866
2022/11/14 24,360 24,450 24,200 24,200 1,353
2022/11/11 25,255 25,255 24,465 24,500 12,246
2022/11/10 24,360 24,545 24,340 24,545 621
2022/11/09 24,505 24,580 24,485 24,530 794
2022/11/08 24,480 24,585 24,390 24,540 1,069
2022/11/07 24,320 24,350 24,240 24,240 543
2022/11/04 24,250 24,340 24,090 24,120 627
2022/11/02 24,195 24,380 24,195 24,325 920
2022/11/01 24,050 24,195 24,050 24,140 944
2022/10/31 24,020 24,040 23,910 24,025 1,596
2022/10/28 23,760 23,890 23,705 23,705 3,880
2022/10/27 23,925 24,195 23,800 23,845 2,681
2022/10/26 24,270 24,280 24,125 24,125 2,528
2022/10/25 23,955 24,165 23,885 24,160 2,073
2022/10/24 23,970 24,000 23,775 23,775 611
2022/10/21 23,820 23,860 23,740 23,740 2,193
2022/10/20 23,810 23,995 23,810 23,960 1,575
2022/10/19 23,895 24,040 23,895 23,965 324
2022/10/18 23,995 23,995 23,835 23,885 731
2022/10/17 23,855 23,895 23,745 23,775 2,799
2022/10/14 23,860 24,035 23,775 23,900 5,864
2022/10/13 23,615 23,940 23,445 23,490 5,194
2022/10/12 23,695 23,950 23,545 23,950 2,788
2022/10/11 23,785 23,895 23,665 23,705 2,907
2022/10/07 23,835 23,980 23,830 23,925 1,284
2022/10/06 24,230 24,270 24,105 24,105 3,403
2022/10/05 24,785 24,785 24,370 24,370 6,557
2022/10/04 24,120 24,460 24,120 24,450 3,764
2022/10/03 23,595 23,730 23,400 23,730 5,775
2022/09/30 24,055 24,055 23,575 23,705 2,756
2022/09/29 24,345 24,345 23,800 23,990 797
2022/09/28 23,735 23,740 23,400 23,505 10,206
2022/09/27 23,895 24,110 23,875 23,880 2,006
2022/09/26 24,380 24,420 23,825 23,875 14,009
2022/09/22 24,590 24,685 24,550 24,680 5,209
2022/09/21 24,990 24,990 24,720 24,730 11,253
2022/09/20 25,015 25,055 24,920 24,920 940
2022/09/16 24,690 24,840 24,690 24,840 187
2022/09/15 24,925 24,925 24,655 24,745 586
2022/09/14 24,725 24,855 24,665 24,765 1,626
2022/09/13 25,000 25,045 24,930 25,020 1,475
2022/09/12 25,055 25,100 24,950 25,050 349
2022/09/09 24,800 24,990 24,800 24,990 964
2022/09/08 24,605 24,820 24,575 24,765 1,296
2022/09/07 24,445 24,495 24,345 24,440 11,531
2022/09/06 24,530 24,550 24,435 24,500 2,319
2022/09/05 24,480 24,555 24,435 24,455 283
2022/09/02 24,560 24,560 24,420 24,555 521
2022/09/01 24,895 24,895 24,525 24,550 4,248
2022/08/31 24,750 24,875 24,750 24,850 644
2022/08/30 24,770 24,980 24,770 24,955 473
2022/08/29 24,455 24,750 24,455 24,725 5,791
2022/08/26 24,945 24,960 24,855 24,855 573
2022/08/25 24,725 24,890 24,725 24,890 4,125
2022/08/24 24,705 24,815 24,705 24,720 446
2022/08/23 24,680 24,705 24,615 24,675 828
2022/08/22 24,575 24,800 24,575 24,800 603
2022/08/19 24,720 24,755 24,620 24,755 799
2022/08/18 24,600 24,725 24,600 24,640 1,250
2022/08/17 24,525 24,765 24,525 24,765 2,202
2022/08/16 24,500 24,500 24,360 24,365 855
2022/08/15 24,500 24,550 24,440 24,550 568
2022/08/12 24,330 24,530 24,330 24,445 1,143
2022/08/10 24,060 24,135 23,915 24,085 3,142
2022/08/09 24,145 24,170 23,940 24,000 1,217
2022/08/08 23,970 24,115 23,950 24,115 2,652
2022/08/05 23,725 23,910 23,725 23,910 1,784
2022/08/04 24,045 24,100 23,825 23,860 2,003
2022/08/03 24,000 24,010 23,910 24,000 790
2022/08/02 24,185 24,220 23,930 24,055 3,527
2022/08/01 24,370 24,385 24,245 24,385 515
2022/07/29 24,380 24,380 24,195 24,195 630
2022/07/28 24,450 24,450 24,290 24,370 537
2022/07/27 24,360 24,360 24,235 24,345 113
2022/07/26 24,300 24,440 24,300 24,380 670
2022/07/25 24,260 24,365 24,250 24,300 191
2022/07/22 24,440 24,440 24,160 24,260 191
2022/07/21 24,290 24,335 24,200 24,315 291
2022/07/20 24,215 24,305 24,130 24,295 10,972
2022/07/19 23,965 23,965 23,820 23,950 635
2022/07/15 24,100 24,100 23,550 23,700 1,228
2022/07/14 23,845 23,925 23,780 23,890 827
2022/07/13 24,000 24,010 23,905 23,970 634
2022/07/12 24,205 24,205 23,905 23,935 1,049
2022/07/11 24,225 24,270 24,125 24,260 1,342
2022/07/08 23,900 24,035 23,745 23,920 994
2022/07/07 23,740 23,820 23,525 23,770 1,969
2022/07/06 24,000 24,000 23,400 23,715 9,974
2022/07/05 24,220 24,220 24,080 24,180 2,994
2022/07/04 24,035 24,070 23,940 24,065 1,151
2022/07/01 24,335 24,355 23,750 23,850 5,071
2022/06/30 24,200 24,250 24,035 24,135 3,539
2022/06/29 24,435 24,515 24,310 24,335 1,065
2022/06/28 24,140 24,425 24,140 24,405 2,159
2022/06/27 24,050 24,190 24,005 24,085 643
2022/06/24 24,170 24,170 23,780 23,900 1,343
2022/06/23 24,040 24,195 23,980 24,050 1,213
2022/06/22 24,330 24,330 24,100 24,105 831
2022/06/21 24,010 24,200 23,925 24,170 2,545
2022/06/20 23,970 24,010 23,615 23,710 5,693
2022/06/17 23,860 24,050 23,805 24,025 1,298
2022/06/16 24,280 24,530 24,270 24,300 1,413
2022/06/15 24,265 24,335 24,130 24,165 1,358
2022/06/14 24,085 24,250 24,085 24,250 1,492
2022/06/13 24,305 24,410 24,250 24,405 2,260
2022/06/10 24,705 24,730 24,610 24,620 2,746
2022/06/09 24,805 24,900 24,760 24,815 986
2022/06/08 24,720 24,840 24,700 24,830 2,548
2022/06/07 24,590 24,735 24,570 24,620 1,948
2022/06/06 24,290 24,465 24,290 24,440 653
2022/06/03 24,500 24,500 24,285 24,355 1,323
2022/06/02 24,365 24,415 24,275 24,360 762
2022/06/01 24,125 24,360 24,125 24,355 3,610
2022/05/31 24,075 24,130 23,930 23,930 1,112
2022/05/30 24,100 24,130 23,945 24,090 624
2022/05/27 23,995 23,995 23,860 23,910 351
2022/05/26 23,795 23,960 23,795 23,800 910
2022/05/25 23,765 23,825 23,685 23,745 110
2022/05/24 23,850 23,955 23,730 23,740 707
2022/05/23 23,775 23,820 23,700 23,760 1,562
2022/05/20 23,490 23,615 23,450 23,565 417
2022/05/19 23,140 23,565 23,140 23,465 1,487
2022/05/18 23,695 23,695 23,475 23,570 651
2022/05/17 23,770 23,770 23,410 23,455 889
2022/05/16 23,755 23,755 23,375 23,410 991
2022/05/13 23,340 23,590 23,280 23,590 511
2022/05/12 23,450 23,600 23,350 23,405 1,037
2022/05/11 23,525 23,530 23,365 23,410 2,804
2022/05/10 23,695 23,870 23,585 23,835 1,597
2022/05/09 24,155 24,205 23,945 24,070 1,709
2022/05/06 23,800 24,155 23,800 24,105 1,427
2022/05/02 23,650 23,730 23,500 23,700 260
2022/04/28 23,195 23,685 23,155 23,655 1,138
2022/04/27 23,150 23,200 23,050 23,115 803
2022/04/26 23,840 23,845 23,300 23,380 867
2022/04/25 23,395 23,575 23,395 23,460 980
2022/04/22 24,010 24,010 23,695 23,840 641
2022/04/21 24,005 24,070 23,950 24,015 591
2022/04/20 23,930 24,055 23,835 23,985 2,269
2022/04/19 23,735 23,810 23,600 23,810 1,066
2022/04/18 23,565 23,565 23,310 23,515 1,066
2022/04/15 23,475 23,620 23,220 23,580 450
2022/04/14 23,415 23,600 23,370 23,575 602
2022/04/13 23,235 23,435 23,100 23,335 623
2022/04/12 23,190 23,380 23,125 23,185 3,621
2022/04/11 23,200 23,375 23,180 23,320 740
2022/04/08 23,125 23,155 22,955 23,045 5,271
2022/04/07 23,080 23,175 22,820 23,050 3,812
2022/04/06 23,610 23,645 22,960 23,400 6,644
2022/04/05 24,450 24,450 24,090 24,155 13,526
2022/04/04 24,420 24,465 24,300 24,420 15,033
2022/04/01 24,200 24,445 24,100 24,380 6,471
2022/03/31 24,485 24,620 24,355 24,355 391
2022/03/30 24,800 24,830 23,920 24,605 1,697
2022/03/29 24,725 24,765 24,625 24,745 2,192
2022/03/28 24,770 24,785 24,505 24,660 9,429
2022/03/25 24,730 24,780 24,550 24,610 1,659
2022/03/24 24,545 24,625 24,375 24,620 17,580
2022/03/23 24,540 24,720 24,460 24,700 5,709
2022/03/22 24,075 24,420 24,065 24,420 21,464
2022/03/18 23,700 23,830 23,590 23,830 4,236
2022/03/17 23,635 23,745 23,530 23,720 1,419
2022/03/16 23,290 23,430 23,240 23,380 1,065
2022/03/15 23,140 23,300 23,080 23,240 23,128
2022/03/14 22,925 23,140 22,900 23,065 403
2022/03/11 22,420 22,810 22,420 22,750 435
2022/03/10 22,465 22,820 22,465 22,800 977
2022/03/09 22,005 22,300 21,960 22,000 1,348
2022/03/08 22,400 22,485 21,910 21,975 4,803
2022/03/07 22,975 22,975 22,495 22,700 3,860
2022/03/04 23,320 23,400 22,970 23,020 1,141
2022/03/03 22,990 23,390 22,990 23,350 3,365
2022/03/02 23,300 23,300 22,830 22,865 6,564
2022/03/01 23,620 23,620 23,390 23,390 1,537
2022/02/28 23,160 23,390 23,140 23,390 1,886
2022/02/25 23,245 23,295 23,070 23,160 2,517
2022/02/24 23,565 23,570 23,105 23,330 3,287
2022/02/22 23,600 23,685 23,470 23,630 2,930
2022/02/21 23,925 24,025 23,775 23,965 2,188
2022/02/18 24,175 24,175 23,915 24,070 527
2022/02/17 24,300 24,300 24,050 24,160 455
2022/02/16 24,195 24,315 24,160 24,300 3,780
2022/02/15 24,170 24,195 23,865 24,055 22,161
2022/02/14 23,790 24,225 23,790 24,215 2,389
2022/02/10 24,230 24,285 24,080 24,220 872
2022/02/09 24,340 24,340 24,125 24,230 1,411
2022/02/08 24,155 24,235 24,045 24,235 17,066
2022/02/07 23,940 24,055 23,785 24,040 7,030
2022/02/04 23,795 23,920 23,740 23,890 1,338
2022/02/03 23,550 23,820 23,550 23,740 827
2022/02/02 23,555 23,620 23,500 23,595 1,922
2022/02/01 23,580 23,580 23,345 23,345 1,667
2022/01/31 23,505 23,505 23,255 23,405 1,265
2022/01/28 23,610 23,610 23,270 23,545 264
2022/01/27 23,350 23,615 22,980 23,355 3,651
2022/01/26 23,530 23,565 23,350 23,350 1,698
2022/01/25 23,635 23,635 23,240 23,360 3,473
2022/01/24 23,485 23,665 23,320 23,605 538
2022/01/21 23,255 23,560 23,095 23,560 3,872
2022/01/20 23,385 23,685 23,350 23,550 3,545
2022/01/19 23,630 23,830 23,455 23,455 6,174
2022/01/18 24,235 24,345 23,850 23,960 3,910
2022/01/17 23,920 24,320 23,920 24,140 27,867
2022/01/14 24,170 24,170 23,750 23,930 1,438
2022/01/13 24,035 24,200 24,000 24,200 6,676
2022/01/12 23,800 24,000 23,800 23,990 5,020
2022/01/11 23,505 23,770 23,500 23,770 1,355
2022/01/07 23,565 23,640 23,395 23,530 1,244
2022/01/06 23,500 23,630 23,320 23,395 1,146
2022/01/05 23,220 23,590 23,220 23,590 2,039
2022/01/04 22,800 23,200 22,800 23,200 5,275

このページの先頭へ