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 NOTES 野村日本株高配当70(ドルH、NR)ETN(2048)の株価時系列情報

NEXT NOTES 野村日本株高配当70(ドルH、NR)ETN(2048)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
2024/07/26 30,650 30,890 30,440 30,720 199
2024/07/25 30,840 30,840 30,030 30,030 95
2024/07/24 32,000 32,060 31,300 31,770 36
2024/07/23 32,500 32,500 32,370 32,370 110
2024/07/22 32,610 32,610 32,400 32,400 305
2024/07/19 32,770 32,770 32,760 32,760 20
2024/07/18 32,640 33,180 32,640 32,710 246
2024/07/17 33,260 33,600 33,260 33,340 68
2024/07/16 33,130 33,590 33,130 33,540 107
2024/07/12 32,540 33,350 32,540 32,930 4,657
2024/07/11 33,960 33,960 33,700 33,800 5
2024/07/10 33,610 33,700 33,380 33,380 33
2024/07/09 33,170 33,190 33,170 33,190 21
2024/07/08 33,420 33,420 33,170 33,170 32
2024/07/05 33,800 33,800 33,800 33,800 5
2024/07/04 33,600 33,830 33,600 33,830 17
2024/07/03 33,600 33,600 33,600 33,600 15
2024/07/02 33,220 33,600 33,220 33,600 67
2024/07/01 33,350 33,350 33,340 33,340 172
2024/06/28 32,830 32,980 32,420 32,980 736
2024/06/27 32,180 32,180 32,180 32,180 40
2024/06/26 31,890 32,000 31,890 31,890 98
2024/06/25 31,370 31,780 31,370 31,780 70
2024/06/24 31,640 31,740 31,180 31,190 182
2024/06/21 31,410 31,410 30,800 30,800 118
2024/06/20 30,550 30,870 30,450 30,870 8
2024/06/19 30,590 30,590 30,590 30,590 5
2024/06/18 30,550 31,030 30,550 30,720 30
2024/06/17 30,630 30,900 30,630 30,900 66
2024/06/14 30,810 30,820 30,810 30,820 15
2024/06/13 31,100 31,110 31,090 31,090 6
2024/06/12 31,410 31,590 31,410 31,570 12
2024/06/11 32,050 32,080 32,040 32,050 393
2024/06/10 30,980 31,400 30,980 31,220 79
2024/06/07 31,100 31,310 30,620 30,620 63
2024/06/06 31,270 31,270 31,250 31,250 20
2024/06/05 31,300 31,300 31,100 31,100 24
2024/06/04 32,030 32,030 31,570 31,570 18
2024/05/31 31,260 31,890 31,200 31,890 160
2024/05/30 31,260 31,260 30,540 31,260 32
2024/05/29 31,280 31,290 31,270 31,280 11
2024/05/28 31,000 31,360 30,940 30,940 46
2024/05/27 30,720 30,720 30,710 30,710 12
2024/05/24 30,930 30,930 30,450 30,580 41
2024/05/23 31,050 31,050 30,490 30,590 76
2024/05/22 31,340 31,340 31,210 31,220 8
2024/05/21 31,570 31,570 31,040 31,490 15
2024/05/20 30,800 31,310 30,560 31,300 70
2024/05/17 30,510 30,510 30,400 30,510 20
2024/05/16 30,790 30,790 30,140 30,140 23
2024/05/15 31,140 31,180 30,880 30,880 24
2024/05/14 31,050 31,090 30,240 30,870 262
2024/05/13 30,830 31,080 30,320 30,940 239
2024/05/10 30,570 30,870 30,570 30,760 122
2024/05/09 30,570 30,570 30,150 30,150 25
2024/05/08 30,180 30,420 30,180 30,360 18
2024/05/07 30,670 30,670 30,130 30,180 58
2024/05/02 30,600 30,600 30,130 30,480 121
2024/05/01 30,500 30,700 30,500 30,700 5
2024/04/30 30,510 30,890 30,500 30,610 591
2024/04/26 29,945 30,310 29,815 30,310 5
2024/04/25 29,800 30,190 29,800 29,800 17
2024/04/24 29,790 29,900 29,790 29,880 18
2024/04/22 29,500 29,500 29,410 29,410 260
2024/04/19 29,050 29,600 28,955 29,335 8
2024/04/18 28,955 29,520 28,955 29,510 11
2024/04/17 29,800 29,800 29,800 29,800 1
2024/04/16 29,900 29,900 29,900 29,900 280
2024/04/15 30,000 30,000 29,980 30,000 60
2024/04/12 29,890 30,000 29,890 30,000 21
2024/04/11 29,265 29,890 29,265 29,890 17
2024/04/10 29,555 29,745 29,555 29,745 23
2024/04/09 30,000 30,000 29,935 29,955 10
2024/04/08 29,680 29,680 29,180 29,200 37
2024/04/04 29,320 29,320 29,320 29,320 2
2024/04/03 28,505 29,090 28,505 28,820 153
2024/04/02 29,235 29,235 29,235 29,235 3
2024/04/01 29,895 29,895 28,750 29,130 37
2024/03/29 29,875 29,875 29,875 29,875 33
2024/03/28 29,600 29,625 29,545 29,545 1,339
2024/03/27 29,290 29,855 29,290 29,855 45
2024/03/26 29,200 29,200 28,945 29,035 19
2024/03/25 29,130 29,130 29,130 29,130 2
2024/03/21 29,255 29,255 28,680 28,865 552
2024/03/19 28,160 28,180 28,160 28,180 12
2024/03/18 27,685 28,180 27,685 27,695 176
2024/03/15 27,160 27,240 27,160 27,240 11
2024/02/09 26,300 26,375 25,885 26,375 52
2024/02/07 26,005 26,180 25,780 26,180 53
2024/02/06 25,950 26,205 25,950 26,180 3
2024/02/05 25,890 25,930 25,780 25,930 89
2024/02/02 25,995 25,995 25,385 25,600 146
2024/02/01 25,935 25,935 25,800 25,800 3
2024/01/31 26,110 26,370 25,935 25,935 132
2024/01/30 26,365 26,380 26,365 26,380 11
2024/01/29 26,280 26,280 26,265 26,265 25
2024/01/26 26,000 26,000 25,900 25,945 205
2024/01/25 26,075 26,160 25,890 25,890 78
2024/01/24 26,070 26,090 26,070 26,090 41
2024/01/23 26,085 26,085 25,910 26,050 91
2024/01/22 25,700 26,075 25,635 26,075 328
2024/01/19 25,600 25,600 25,600 25,600 10
2024/01/18 25,920 25,960 25,360 25,555 118
2024/01/17 25,475 25,905 25,450 25,820 111
2024/01/16 25,160 25,465 25,005 25,335 71
2024/01/15 24,960 25,495 24,740 24,975 117
2024/01/12 24,665 24,960 24,665 24,960 124
2024/01/11 25,150 25,150 24,705 24,705 107
2024/01/10 24,475 24,475 24,115 24,195 135
2024/01/09 24,575 24,575 23,820 23,880 612
2024/01/05 24,140 24,200 24,000 24,200 426
2024/01/04 22,810 23,425 22,810 23,425 161
2023/12/28 22,905 22,905 22,530 22,745 50
2023/12/27 23,235 23,235 23,235 23,235 3
2023/12/26 22,700 22,700 22,700 22,700 1
2023/12/25 22,800 22,995 22,800 22,970 10
2023/12/22 22,580 22,700 22,485 22,700 10
2023/12/21 22,575 22,585 22,575 22,585 13
2023/12/20 22,850 23,205 22,850 23,205 11
2023/12/15 22,755 22,755 22,365 22,750 8
2023/12/14 23,125 23,125 23,125 23,125 4
2023/12/13 23,275 23,275 23,275 23,275 20
2023/12/11 23,355 23,805 23,355 23,805 36
2023/12/08 23,460 23,460 23,105 23,105 52
2023/12/04 23,675 24,165 23,675 24,165 2
2023/12/01 23,970 24,085 23,970 24,085 223
2023/11/30 23,750 23,750 23,750 23,750 63
2023/11/28 24,700 24,700 24,700 24,700 1
2023/11/27 24,375 24,710 24,375 24,710 104
2023/11/24 24,265 24,265 24,265 24,265 10
2023/11/22 23,835 24,300 23,835 24,300 4
2023/11/21 24,180 24,180 24,080 24,080 38
2023/11/20 24,200 24,580 24,180 24,365 39
2023/11/17 24,105 24,180 24,105 24,180 210
2023/11/14 24,265 24,265 24,265 24,265 80
2023/11/13 24,665 24,665 24,035 24,140 72
2023/11/10 23,815 23,990 23,815 23,990 85
2023/11/09 23,525 23,525 23,525 23,525 2
2023/11/07 23,975 24,470 23,835 23,835 14
2023/11/06 24,070 24,445 23,960 23,960 29
2023/11/01 24,000 24,470 24,000 24,470 12
2023/10/31 23,325 23,325 23,325 23,325 10
2023/10/30 23,500 23,500 23,500 23,500 1
2023/10/27 23,180 23,830 23,180 23,830 33
2023/10/26 23,165 23,165 23,165 23,165 2
2023/10/25 23,365 23,365 23,365 23,365 2
2023/10/24 23,200 23,200 22,825 22,825 22
2023/10/23 23,225 23,225 23,225 23,225 5
2023/10/20 23,230 23,230 23,230 23,230 1
2023/10/19 23,260 23,260 23,260 23,260 29
2023/10/18 23,635 23,635 23,635 23,635 53
2023/10/16 23,345 23,775 23,315 23,325 5
2023/10/13 23,990 23,990 23,990 23,990 1
2023/10/12 24,040 24,040 24,005 24,005 5
2023/10/10 23,230 23,650 23,230 23,650 20
2023/10/06 22,900 22,900 22,900 22,900 10
2023/10/05 22,930 22,935 22,485 22,875 7
2023/10/04 23,000 23,000 22,500 22,500 44
2023/10/03 23,700 23,700 23,390 23,585 27
2023/10/02 23,855 24,000 23,855 23,940 32
2023/09/29 24,420 24,420 23,560 23,855 64
2023/09/28 24,345 24,345 23,930 23,930 58
2023/09/27 24,475 24,475 23,995 24,350 14
2023/09/26 24,040 24,500 24,040 24,495 328
2023/09/25 24,495 24,495 24,450 24,455 13
2023/09/22 24,210 24,210 24,210 24,210 2
2023/09/21 24,550 24,610 24,545 24,610 23
2023/09/20 24,340 24,735 24,095 24,550 60
2023/09/19 24,445 24,490 24,225 24,490 78
2023/09/15 24,170 24,305 24,170 24,215 92
2023/09/14 23,545 23,800 23,545 23,655 44
2023/09/13 23,535 23,535 23,535 23,535 17
2023/09/12 23,175 23,545 23,175 23,495 42
2023/09/11 23,310 23,400 23,300 23,400 81
2023/09/08 23,450 23,450 22,935 23,220 223
2023/09/07 23,655 23,655 23,275 23,625 143
2023/09/06 23,040 23,360 23,040 23,360 72
2023/09/05 23,210 23,210 22,690 22,890 99
2023/09/04 22,795 23,125 22,580 23,125 32
2023/09/01 22,540 22,540 22,515 22,515 9
2023/08/31 22,445 22,525 22,090 22,525 47
2023/08/30 22,440 22,510 22,435 22,505 92
2023/08/29 22,420 22,480 22,420 22,480 75
2023/08/28 21,800 21,800 21,800 21,800 6
2023/08/24 21,630 21,630 21,580 21,580 7
2023/08/23 21,405 21,500 21,405 21,495 41
2023/08/22 21,375 21,375 21,375 21,375 1
2023/08/21 21,110 21,110 21,110 21,110 21
2023/08/18 21,085 21,320 21,075 21,075 143
2023/08/17 21,680 21,680 21,680 21,680 10
2023/08/15 21,905 21,905 21,470 21,470 132
2023/08/14 21,500 21,900 21,500 21,500 66
2023/08/10 21,005 21,160 21,005 21,160 611
2023/08/09 20,935 20,935 20,935 20,935 121
2023/08/08 21,270 21,315 20,970 20,970 23
2023/08/07 20,785 20,785 20,785 20,785 4
2023/08/04 21,005 21,005 21,005 21,005 10
2023/08/03 21,000 21,000 21,000 21,000 3
2023/08/01 21,380 21,380 21,380 21,380 2
2023/07/31 20,950 21,015 20,950 21,015 21

このページの先頭へ