(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 |