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
2025/06/13 38,180 38,180 37,780 37,900 2,530
2025/06/12 38,200 38,270 38,010 38,160 5,629
2025/06/11 38,120 38,200 37,980 38,200 1,323
2025/06/10 38,190 38,270 37,980 38,100 3,195
2025/06/09 38,290 38,290 38,030 38,030 1,142
2025/06/06 37,940 38,060 37,920 38,000 488
2025/06/05 38,070 38,070 37,760 37,870 4,139
2025/06/04 38,360 38,450 38,280 38,310 1,713
2025/06/03 38,340 38,340 38,100 38,270 5,760
2025/06/02 38,420 38,420 38,160 38,220 1,587
2025/05/30 37,990 38,640 37,990 38,630 2,601
2025/05/29 38,200 38,500 38,150 38,490 6,170
2025/05/28 38,280 38,280 38,010 38,030 539
2025/05/27 37,730 37,930 37,630 37,930 443
2025/05/26 37,800 37,860 37,630 37,740 951
2025/05/23 37,530 37,730 37,530 37,620 947
2025/05/22 37,520 37,590 37,380 37,540 1,453
2025/05/21 37,810 37,950 37,720 37,720 1,121
2025/05/20 37,870 38,000 37,500 37,590 3,171
2025/05/19 37,600 37,820 37,590 37,720 3,709
2025/05/16 37,920 37,920 37,550 37,710 1,339
2025/05/15 37,920 37,920 37,570 37,630 1,441
2025/05/14 38,240 38,240 37,710 38,000 1,327
2025/05/13 38,580 38,700 38,180 38,230 3,325
2025/05/12 37,820 37,980 37,700 37,980 2,225
2025/05/09 37,310 37,720 37,310 37,620 1,503
2025/05/08 37,270 37,270 36,870 37,150 1,690
2025/05/07 37,230 37,290 37,010 37,200 6,835
2025/05/02 37,310 37,360 37,010 37,080 5,840
2025/05/01 37,090 37,090 36,790 36,970 7,547
2025/04/30 37,140 37,210 36,710 36,920 9,204
2025/04/28 36,870 37,100 36,800 36,980 2,752
2025/04/25 36,470 36,660 36,340 36,420 1,884
2025/04/24 36,400 36,510 36,130 36,130 2,632
2025/04/23 36,140 36,140 35,860 36,050 7,142
2025/04/22 35,130 35,380 35,050 35,320 1,242
2025/04/21 35,780 35,780 35,050 35,260 2,263
2025/04/18 35,500 35,780 35,450 35,780 3,162
2025/04/17 34,960 35,350 34,770 35,350 1,059
2025/04/16 35,060 35,230 34,610 34,890 1,587
2025/04/15 35,060 35,420 35,050 35,200 2,000
2025/04/14 35,010 35,090 34,760 34,800 1,454
2025/04/11 34,490 34,610 33,660 34,480 4,200
2025/04/10 36,060 36,200 35,080 35,190 4,861
2025/04/09 34,000 34,000 32,660 33,160 10,990
2025/04/08 33,770 34,610 33,510 34,430 6,562
2025/04/07 31,670 33,030 31,500 33,030 27,357
2025/04/04 36,130 37,440 36,100 37,310 4,684
2025/04/03 37,070 39,230 37,070 37,830 15,509
2025/04/02 38,870 39,010 38,340 38,850 4,829
2025/04/01 39,200 39,210 38,720 38,910 3,019
2025/03/31 39,000 39,000 38,400 38,740 4,053
2025/03/28 40,360 40,360 39,780 40,000 2,517
2025/03/27 40,070 40,280 39,950 40,090 5,403
2025/03/26 40,250 40,400 40,040 40,400 2,915
2025/03/25 40,110 40,230 39,960 40,160 1,694
2025/03/24 40,210 40,210 39,840 39,990 3,346
2025/03/21 39,950 40,290 39,800 40,210 3,039
2025/03/19 39,760 40,170 39,760 40,030 1,764
2025/03/18 39,720 39,850 39,660 39,830 2,419
2025/03/17 38,830 39,260 38,830 39,200 3,156
2025/03/14 38,320 38,750 38,320 38,710 870
2025/03/13 38,480 38,660 38,450 38,520 636
2025/03/12 38,000 38,450 38,000 38,240 1,013
2025/03/11 38,100 38,200 37,600 38,120 5,942
2025/03/10 38,690 38,800 38,560 38,700 2,577
2025/03/07 38,430 38,800 38,280 38,710 3,635
2025/03/06 38,700 38,980 38,700 38,910 1,162
2025/03/05 38,450 38,670 38,260 38,650 4,653
2025/03/04 38,400 38,630 38,210 38,490 2,007
2025/03/03 38,580 38,700 38,290 38,570 1,283
2025/02/28 38,370 38,450 37,890 38,180 4,089
2025/02/27 38,250 38,550 38,250 38,550 618
2025/02/26 38,050 38,290 37,880 38,290 2,769
2025/02/25 38,110 38,390 37,990 38,390 1,021
2025/02/21 38,000 38,270 37,880 38,270 904
2025/02/20 38,200 38,220 37,760 38,010 1,509
2025/02/19 38,300 38,700 38,300 38,310 1,629
2025/02/18 38,430 38,530 38,140 38,390 1,020
2025/02/17 38,500 38,500 38,190 38,270 1,321
2025/02/14 38,480 38,650 38,340 38,390 793
2025/02/13 38,230 38,560 38,230 38,410 1,829
2025/02/12 38,140 38,250 37,820 37,890 977
2025/02/10 38,000 38,090 37,900 38,070 923
2025/02/07 37,970 38,050 37,730 38,020 2,908
2025/02/06 38,170 38,230 37,980 38,110 599
2025/02/05 38,120 38,360 37,830 37,980 1,729
2025/02/04 38,200 38,220 37,830 37,960 2,328
2025/02/03 38,130 38,130 37,470 37,990 12,047
2025/01/31 38,430 38,700 38,300 38,700 3,398
2025/01/30 38,410 38,510 38,240 38,510 1,034
2025/01/29 38,380 38,400 38,190 38,390 1,136
2025/01/28 37,870 38,360 37,870 38,210 1,422
2025/01/27 37,940 38,210 37,940 37,990 3,508
2025/01/24 37,810 38,020 37,610 37,670 1,791
2025/01/23 37,580 37,760 37,430 37,670 737
2025/01/22 37,760 37,760 37,520 37,580 1,366
2025/01/21 37,770 37,930 37,420 37,630 1,431
2025/01/20 37,570 37,820 37,530 37,670 958
2025/01/17 37,270 37,340 36,870 37,250 2,272
2025/01/16 37,560 37,670 37,370 37,450 948
2025/01/15 37,700 37,740 37,420 37,510 4,353
2025/01/14 37,500 37,700 37,240 37,480 2,428
2025/01/10 37,820 37,950 37,570 37,630 3,148
2025/01/09 38,330 38,450 37,870 38,100 1,948
2025/01/08 38,520 38,650 38,400 38,600 1,014
2025/01/07 38,850 38,850 38,330 38,700 3,355
2025/01/06 38,760 38,840 38,410 38,600 3,543

このページの先頭へ