(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 |