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
2023/12/29 31,730 31,970 31,630 31,970 3,276
2023/12/28 31,750 31,820 31,650 31,720 2,955
2023/12/27 31,560 31,820 31,560 31,760 4,022
2023/12/26 31,550 31,550 31,330 31,400 1,762
2023/12/25 31,850 31,850 31,400 31,440 2,551
2023/12/22 31,480 31,650 31,360 31,530 1,834
2023/12/21 31,270 31,440 31,020 31,300 1,532
2023/12/20 31,250 31,700 31,250 31,570 4,426
2023/12/19 31,280 31,390 30,930 31,220 4,461
2023/12/18 31,170 31,170 30,730 31,120 6,067
2023/12/15 31,160 31,390 31,040 31,270 3,942
2023/12/14 31,630 31,700 30,910 31,010 9,823
2023/12/13 32,050 32,050 31,610 31,810 4,374
2023/12/12 32,180 32,220 31,930 31,930 2,694
2023/12/11 32,000 32,150 31,990 32,120 1,135
2023/12/08 32,040 32,060 31,590 31,760 4,949
2023/12/07 32,260 32,370 32,190 32,360 1,967
2023/12/06 32,030 32,540 32,030 32,500 2,507
2023/12/05 32,070 32,310 32,000 32,010 2,247
2023/12/04 32,310 32,310 32,010 32,210 1,559
2023/12/01 32,480 32,530 32,380 32,410 2,073
2023/11/30 32,070 32,320 31,950 32,230 1,175
2023/11/29 32,320 32,410 32,080 32,160 883
2023/11/28 32,590 32,590 32,330 32,370 2,672
2023/11/27 32,510 32,620 32,340 32,480 1,492
2023/11/24 32,400 32,490 32,360 32,490 3,059
2023/11/22 31,910 32,220 31,800 32,130 717
2023/11/21 32,000 32,060 31,760 31,940 1,806
2023/11/20 32,380 32,530 32,070 32,130 2,045
2023/11/17 31,870 32,300 31,820 32,290 4,495
2023/11/16 32,140 32,210 31,850 31,980 1,630
2023/11/15 32,390 32,390 31,950 32,070 2,825
2023/11/14 32,160 32,240 32,010 32,080 2,668
2023/11/13 32,080 32,080 31,730 31,900 2,250
2023/11/10 31,400 31,800 31,300 31,770 2,600
2023/11/09 31,240 31,500 30,900 31,390 1,481
2023/11/08 31,940 31,940 30,790 31,050 6,937
2023/11/07 32,090 32,220 31,770 31,780 1,701
2023/11/06 32,320 32,350 32,120 32,160 3,069
2023/11/02 32,340 32,400 31,930 32,030 2,073
2023/11/01 31,830 32,060 31,720 32,040 2,276
2023/10/31 31,380 31,390 30,900 31,280 2,002
2023/10/30 31,360 31,530 30,830 30,890 5,928
2023/10/27 31,140 31,490 30,970 31,490 2,830
2023/10/26 31,000 31,140 30,760 30,900 5,643
2023/10/25 31,170 31,400 31,080 31,190 3,081
2023/10/24 31,020 31,100 30,330 31,010 2,634
2023/10/23 31,130 31,250 31,020 31,020 2,498
2023/10/20 31,260 31,410 31,100 31,290 2,590
2023/10/19 31,450 31,570 31,240 31,360 2,993
2023/10/18 31,760 31,820 31,540 31,770 1,648
2023/10/17 31,830 32,370 31,420 31,630 3,010
2023/10/16 31,680 31,680 31,350 31,400 3,151
2023/10/13 31,980 32,120 31,750 31,800 3,123
2023/10/12 32,080 32,240 32,020 32,240 6,647
2023/10/11 32,070 32,090 31,860 31,860 4,375
2023/10/10 31,540 32,100 31,540 32,090 24,737
2023/10/06 31,250 31,550 31,110 31,190 6,358
2023/10/05 30,880 31,430 30,480 31,250 6,996
2023/10/04 31,160 31,980 30,710 31,980 10,213
2023/10/03 32,200 32,200 31,670 31,720 22,921
2023/10/02 32,810 32,880 32,350 32,420 5,196
2023/09/29 32,970 33,130 32,220 32,450 6,871
2023/09/28 33,000 33,260 32,820 32,990 9,891
2023/09/27 32,900 32,950 32,570 32,910 8,742
2023/09/26 32,950 33,050 32,800 32,980 2,588
2023/09/25 33,190 33,190 32,860 33,020 4,301
2023/09/22 32,910 33,230 32,720 33,010 8,602
2023/09/21 33,280 33,490 33,170 33,200 3,774
2023/09/20 33,640 33,700 33,230 33,300 8,397
2023/09/19 33,090 33,600 33,090 33,600 5,638
2023/09/15 33,250 33,630 33,150 33,340 10,353
2023/09/14 32,710 33,010 32,590 33,000 7,015
2023/09/13 32,430 32,800 32,330 32,490 10,670
2023/09/12 32,250 32,350 31,980 32,350 4,959
2023/09/11 32,100 32,180 31,970 32,080 3,113
2023/09/08 32,100 32,160 31,790 31,850 5,678
2023/09/07 32,130 32,390 32,130 32,180 3,994
2023/09/06 31,920 32,270 31,920 32,170 4,400
2023/09/05 31,970 31,990 31,630 31,850 4,015
2023/09/04 31,480 31,870 31,430 31,870 2,811
2023/09/01 30,970 31,420 30,970 31,280 3,367
2023/08/31 30,820 31,060 30,820 30,950 1,523
2023/08/30 30,810 30,980 30,800 30,800 3,719
2023/08/29 30,710 30,830 30,580 30,670 1,015
2023/08/28 30,430 30,670 30,380 30,670 7,194
2023/08/25 30,140 30,270 30,130 30,200 2,073
2023/08/24 30,340 30,400 30,170 30,380 1,279
2023/08/23 29,900 30,250 29,890 30,250 1,157
2023/08/22 29,865 30,100 29,760 30,100 1,733
2023/08/21 29,735 29,890 29,700 29,755 2,016
2023/08/18 29,600 29,800 29,560 29,705 6,947
2023/08/17 29,805 29,805 29,395 29,795 8,462
2023/08/16 29,925 30,020 29,800 29,850 5,662
2023/08/15 30,300 30,340 30,220 30,260 1,384
2023/08/14 30,470 30,550 30,060 30,140 2,299
2023/08/10 29,940 30,460 29,940 30,460 1,403
2023/08/09 30,100 30,100 29,895 30,050 1,998
2023/08/08 30,000 30,120 29,980 30,030 1,707
2023/08/07 29,770 29,985 29,700 29,850 3,438
2023/08/04 29,655 29,985 29,650 29,930 5,173
2023/08/03 29,865 29,995 29,750 29,790 5,713
2023/08/02 30,360 30,530 30,080 30,150 6,240
2023/08/01 30,510 30,710 30,460 30,660 1,875
2023/07/31 30,490 30,590 30,340 30,510 4,112
2023/07/28 29,810 30,070 29,645 30,060 2,020
2023/07/27 29,700 29,925 29,675 29,915 2,143
2023/07/26 29,795 29,795 29,590 29,750 1,379
2023/07/25 29,680 29,795 29,605 29,795 1,524
2023/07/24 29,485 29,645 29,420 29,565 1,882
2023/07/21 29,465 29,495 29,280 29,425 1,029
2023/07/20 29,560 29,600 29,395 29,440 1,775
2023/07/19 29,385 29,490 29,335 29,490 1,494
2023/07/18 28,930 29,200 28,930 29,165 1,060
2023/07/14 29,155 29,155 28,775 28,980 1,356
2023/07/13 28,865 29,035 28,745 28,950 2,259
2023/07/12 29,110 29,195 28,750 28,925 2,633
2023/07/11 29,335 29,335 28,970 29,070 2,997
2023/07/10 29,210 29,420 29,030 29,195 2,357
2023/07/07 29,285 29,460 29,065 29,210 2,866
2023/07/06 29,640 29,675 29,370 29,475 6,102
2023/07/05 29,645 29,875 29,520 29,805 5,241
2023/07/04 29,660 29,750 29,610 29,735 13,061
2023/07/03 29,425 29,680 29,425 29,675 4,164
2023/06/30 29,305 29,340 29,135 29,260 5,098
2023/06/29 29,425 29,570 29,235 29,340 1,926
2023/06/28 29,050 29,360 29,000 29,330 3,389
2023/06/27 28,915 28,980 28,660 28,900 850
2023/06/26 28,745 28,965 28,590 28,760 5,253
2023/06/23 29,305 29,315 28,680 28,785 3,912
2023/06/22 28,960 29,315 28,960 29,145 3,674
2023/06/21 28,505 28,975 28,500 28,960 996
2023/06/20 28,615 28,725 28,535 28,590 1,260
2023/06/19 28,920 28,950 28,615 28,760 4,352
2023/06/16 28,805 28,920 28,630 28,920 2,253
2023/06/15 28,625 28,940 28,515 28,830 1,551
2023/06/14 28,520 28,735 28,490 28,655 2,694
2023/06/13 28,140 28,335 28,105 28,275 891
2023/06/12 28,140 28,150 27,960 28,055 4,687
2023/06/09 27,850 28,060 27,850 27,995 2,785
2023/06/08 27,745 27,975 27,560 27,720 1,579
2023/06/07 28,155 28,185 27,655 27,655 3,352
2023/06/06 27,515 27,970 27,490 27,940 3,024
2023/06/05 27,700 27,775 27,670 27,745 3,229
2023/06/02 27,350 27,350 27,060 27,345 1,021
2023/06/01 26,725 27,035 26,725 27,030 4,783
2023/05/31 27,005 27,090 26,840 26,890 3,225
2023/05/30 27,290 27,310 27,110 27,290 2,089
2023/05/29 27,490 27,490 27,335 27,355 1,603
2023/05/26 27,265 27,310 27,030 27,030 1,638
2023/05/25 27,250 27,295 27,140 27,255 4,737
2023/05/24 27,210 27,400 27,210 27,340 1,312
2023/05/23 27,415 27,550 27,150 27,275 2,472
2023/05/22 27,120 27,340 27,120 27,290 1,648
2023/05/19 27,330 27,330 27,150 27,185 3,171
2023/05/18 27,300 27,300 27,070 27,250 1,608
2023/05/17 26,950 27,050 26,890 27,025 1,797
2023/05/16 26,910 26,935 26,825 26,840 1,096
2023/05/15 26,715 26,830 26,640 26,765 1,731
2023/05/12 26,400 26,540 26,400 26,455 1,706
2023/05/11 26,535 26,560 26,445 26,500 4,451
2023/05/10 26,775 26,775 26,615 26,635 818
2023/05/09 26,490 26,700 26,480 26,640 1,429
2023/05/08 26,395 26,400 26,240 26,320 1,880
2023/05/02 26,460 26,480 26,260 26,280 5,328
2023/05/01 26,460 26,470 26,320 26,430 1,507
2023/04/28 26,330 26,395 26,085 26,315 9,652
2023/04/27 25,775 26,085 25,775 26,005 737
2023/04/26 25,940 25,940 25,800 25,850 2,330
2023/04/25 26,135 26,230 26,030 26,030 1,894
2023/04/24 26,090 26,090 25,970 25,970 932
2023/04/21 26,110 26,175 26,010 26,025 875
2023/04/20 26,020 26,155 25,970 26,095 2,048
2023/04/19 25,990 26,100 25,990 26,045 3,258
2023/04/18 25,985 26,095 25,955 25,965 8,403
2023/04/17 25,900 25,930 25,800 25,890 1,010
2023/04/14 25,765 25,800 25,690 25,700 1,052
2023/04/13 25,745 25,750 25,630 25,650 1,691
2023/04/12 25,680 25,800 25,680 25,760 1,630
2023/04/11 25,495 25,580 25,385 25,480 1,948
2023/04/10 25,345 25,390 25,260 25,290 1,835
2023/04/07 25,025 25,180 25,025 25,165 1,195
2023/04/06 25,075 25,160 25,000 25,055 3,893
2023/04/05 25,980 26,070 25,790 25,835 18,658
2023/04/04 26,280 26,280 26,120 26,225 3,532
2023/04/03 26,110 26,220 25,960 26,220 4,972
2023/03/31 25,955 26,050 25,730 25,730 3,920
2023/03/30 25,730 25,755 25,505 25,665 2,351
2023/03/29 25,235 25,470 25,235 25,440 6,081
2023/03/28 25,270 25,340 25,140 25,180 1,760
2023/03/27 25,170 25,170 24,905 25,060 1,848
2023/03/24 24,935 24,995 24,850 24,990 1,032
2023/03/23 24,830 25,050 24,710 25,050 13,745
2023/03/22 25,155 25,155 25,010 25,010 2,137
2023/03/20 24,935 25,010 24,625 24,655 5,926
2023/03/17 25,160 25,435 24,965 25,435 2,564
2023/03/16 24,940 25,115 24,735 25,090 7,649
2023/03/15 25,740 25,815 25,550 25,590 4,027
2023/03/14 25,565 25,575 25,105 25,205 12,203
2023/03/13 26,470 26,470 26,090 26,170 5,059
2023/03/10 27,065 27,235 26,805 26,860 3,245
2023/03/09 27,340 27,465 27,315 27,465 2,023
2023/03/08 26,970 27,155 26,970 27,155 3,069
2023/03/07 26,905 27,060 26,905 27,025 1,951
2023/03/06 26,900 26,950 26,805 26,950 1,920
2023/03/03 26,670 26,775 26,610 26,770 1,025
2023/03/02 26,690 26,780 26,530 26,580 3,724
2023/03/01 26,395 26,630 26,395 26,575 1,700
2023/02/28 26,670 26,700 26,450 26,485 2,179
2023/02/27 26,415 26,655 26,415 26,655 2,699
2023/02/24 26,280 26,435 26,280 26,330 1,100
2023/02/22 26,515 26,515 26,125 26,230 3,526
2023/02/21 26,405 26,530 26,355 26,490 2,540
2023/02/20 26,245 26,400 26,180 26,395 1,993
2023/02/17 25,995 26,160 25,995 26,160 1,306
2023/02/16 26,020 26,105 26,005 26,025 1,759
2023/02/15 26,000 26,085 25,975 25,980 1,714
2023/02/14 25,860 25,900 25,790 25,835 1,214
2023/02/13 25,735 25,800 25,595 25,740 716
2023/02/10 25,570 25,825 25,570 25,660 996
2023/02/09 25,500 25,615 25,460 25,575 545
2023/02/08 25,605 25,610 25,460 25,580 792
2023/02/07 25,405 25,550 25,385 25,440 3,315
2023/02/06 25,340 25,375 25,200 25,300 7,419
2023/02/03 24,995 25,165 24,930 25,130 1,645
2023/02/02 25,395 25,400 25,095 25,135 1,167
2023/02/01 25,605 25,675 25,440 25,470 721
2023/01/31 25,690 25,690 25,490 25,510 1,493
2023/01/30 25,600 25,665 25,545 25,615 535
2023/01/27 25,600 25,665 25,490 25,665 737
2023/01/26 25,580 25,580 25,405 25,405 9,652
2023/01/25 25,420 25,560 25,360 25,465 618
2023/01/24 25,170 25,420 25,170 25,360 2,269
2023/01/23 25,020 25,130 24,960 25,020 1,158
2023/01/20 24,620 24,890 24,620 24,850 1,515
2023/01/19 25,010 25,010 24,660 24,770 1,688
2023/01/18 24,835 25,025 24,600 24,945 3,341
2023/01/17 24,620 24,730 24,565 24,660 843
2023/01/16 25,035 25,035 24,525 24,565 1,500
2023/01/13 24,745 25,025 24,730 24,860 8,535
2023/01/12 24,505 24,810 24,505 24,705 976
2023/01/11 24,385 24,575 24,385 24,540 725
2023/01/10 24,450 24,460 24,345 24,400 1,310
2023/01/06 24,285 24,445 24,235 24,385 3,635
2023/01/05 24,455 24,540 24,300 24,540 2,732
2023/01/04 24,680 24,680 24,355 24,475 3,560

このページの先頭へ