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
2024/04/19 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
2023/07/28 20,305 20,305 20,125 20,125 217
2023/07/27 20,295 20,295 20,295 20,295 4
2023/07/25 20,425 20,475 20,425 20,475 68
2023/07/24 20,315 20,760 20,315 20,740 61
2023/07/21 20,255 20,460 20,255 20,405 24
2023/07/20 20,010 20,270 20,010 20,125 2,010
2023/07/19 19,810 19,810 19,810 19,810 1
2023/07/18 19,440 19,440 19,440 19,440 1
2023/07/12 19,355 19,355 19,355 19,355 55
2023/07/11 20,020 20,020 20,020 20,020 20
2023/07/10 20,645 20,645 20,345 20,350 6
2023/07/06 20,730 20,730 20,730 20,730 20
2023/07/05 20,660 20,660 20,660 20,660 6
2023/07/04 20,870 20,870 20,755 20,755 46
2023/07/03 20,530 20,980 20,530 20,680 240
2023/06/30 20,835 20,840 20,805 20,840 130
2023/06/28 20,190 20,190 20,190 20,190 2
2023/06/27 20,230 20,335 20,035 20,035 82
2023/06/26 20,390 20,395 20,390 20,395 22
2023/06/23 19,815 20,265 19,815 20,230 102
2023/06/22 19,900 20,245 19,900 20,245 42
2023/06/21 19,800 19,810 19,800 19,805 611
2023/06/19 19,795 19,800 19,795 19,800 5
2023/06/16 19,490 19,490 19,420 19,420 5
2023/06/15 19,500 19,890 19,425 19,890 57
2023/06/14 19,265 19,365 19,265 19,365 46
2023/06/13 18,980 18,980 18,950 18,950 84
2023/06/12 19,000 19,000 18,995 18,995 3
2023/06/09 19,025 19,025 19,025 19,025 6
2023/06/08 19,000 19,215 18,655 18,655 40
2023/06/07 19,330 19,330 19,035 19,035 55
2023/06/06 18,700 19,060 18,650 18,655 66
2023/06/05 18,780 18,780 18,765 18,765 6
2023/06/02 18,295 18,295 18,295 18,295 4
2023/05/31 18,235 18,235 18,235 18,235 5
2023/05/30 18,455 18,455 18,455 18,455 80
2023/05/29 18,600 18,775 18,540 18,775 222
2023/05/23 18,315 18,540 18,100 18,125 1,349
2023/05/22 18,245 18,245 18,100 18,220 402
2023/05/19 18,560 18,560 18,100 18,100 112
2023/05/18 18,020 18,405 17,870 17,975 1,336
2023/05/17 17,620 17,760 17,620 17,760 704
2023/05/16 17,595 17,595 17,595 17,595 1
2023/05/15 17,395 17,495 17,395 17,495 36
2023/05/12 17,100 17,100 17,100 17,100 40
2023/05/10 17,340 17,705 17,295 17,370 1,142
2023/05/09 17,270 17,270 17,270 17,270 4
2023/05/08 17,440 17,440 17,440 17,440 71
2023/05/02 17,700 17,700 17,700 17,700 1
2023/05/01 17,770 17,770 17,770 17,770 1
2023/04/28 17,100 17,100 17,100 17,100 22
2023/04/24 17,130 17,130 17,105 17,105 8
2023/04/21 16,735 16,735 16,735 16,735 30
2023/04/20 16,875 16,875 16,875 16,875 1
2023/04/19 16,915 16,915 16,915 16,915 1
2023/04/18 16,800 16,805 16,795 16,795 28
2023/04/17 16,600 16,630 16,600 16,630 26
2023/04/14 16,600 16,600 16,495 16,495 2
2023/04/13 16,600 16,600 16,600 16,600 1
2023/04/12 16,845 16,845 16,800 16,800 4
2023/04/10 16,100 16,100 16,065 16,065 11
2023/04/07 15,950 15,950 15,950 15,950 4
2023/04/06 15,715 15,800 15,715 15,800 22
2023/04/05 16,340 16,340 16,340 16,340 1

このページの先頭へ