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
2025/09/04 36,470 36,470 36,470 36,470 70
2025/08/27 35,900 35,900 35,900 35,900 100
2025/08/26 36,160 36,160 35,940 35,940 23
2025/08/25 36,110 36,110 36,110 36,110 100
2025/08/22 36,010 36,010 36,010 36,010 320
2025/08/20 35,720 35,730 35,720 35,730 240
2025/08/18 35,640 35,640 35,640 35,640 111
2025/08/15 35,200 35,400 35,200 35,400 58
2025/08/14 35,700 35,700 34,890 34,900 41
2025/08/13 35,430 35,430 35,380 35,380 64
2025/08/08 34,700 35,000 34,680 35,000 5,013
2025/08/07 34,200 34,380 34,200 34,380 33
2025/08/06 33,910 34,200 33,910 34,200 58
2025/08/05 33,910 33,910 33,910 33,910 1
2025/08/04 33,740 33,990 33,030 33,440 1,126
2025/08/01 34,000 35,090 34,000 35,090 2,457
2025/07/29 33,300 33,300 33,300 33,300 30
2025/07/28 33,990 34,050 33,570 33,570 1,722
2025/07/25 33,600 33,600 33,510 33,510 16
2025/07/23 32,760 33,330 32,760 33,280 3,152
2025/07/18 32,500 32,500 32,500 32,500 6
2025/07/17 32,340 32,340 32,340 32,340 20
2025/07/16 32,470 32,470 32,470 32,470 1
2025/07/14 32,310 32,310 32,300 32,300 2,000
2025/07/11 32,270 32,270 32,240 32,240 5
2025/07/10 32,160 32,160 32,160 32,160 4
2025/07/09 31,720 31,720 31,720 31,720 1
2025/07/08 31,150 31,150 31,150 31,150 10
2025/07/07 31,050 31,050 31,040 31,050 134
2025/07/04 31,420 31,420 31,180 31,180 30
2025/07/03 31,120 31,120 31,120 31,120 80
2025/06/30 31,110 31,110 31,110 31,110 3
2025/06/25 30,740 30,740 30,740 30,740 1
2025/06/23 31,430 31,430 30,850 31,040 1,279
2025/06/19 31,400 31,400 31,400 31,400 1,000
2025/06/18 31,440 31,510 31,000 31,000 3,100
2025/06/16 31,010 31,010 31,010 31,010 1
2025/06/12 30,970 30,970 30,950 30,950 1,001
2025/06/09 31,050 31,050 31,050 31,050 1,000
2025/06/06 30,810 30,840 30,810 30,840 2,000
2025/05/29 31,100 31,130 31,100 31,130 3,000
2025/05/27 30,160 30,170 30,160 30,170 89
2025/05/23 30,390 30,390 30,390 30,390 1
2025/05/22 30,250 30,250 30,250 30,250 1,000
2025/05/21 30,730 30,730 30,090 30,090 2,003
2025/05/20 30,660 30,660 30,660 30,660 1
2025/05/16 30,870 30,870 30,870 30,870 4
2025/05/13 31,430 31,740 31,430 31,600 299
2025/05/12 30,730 30,730 30,730 30,730 110
2025/05/09 30,040 30,440 30,040 30,360 3,500
2025/05/08 29,535 29,535 29,535 29,535 28
2025/05/01 29,345 29,670 29,310 29,310 1,011
2025/04/30 29,720 29,720 29,440 29,440 2
2025/04/28 29,445 29,840 29,445 29,840 6
2025/04/25 28,945 28,945 28,945 28,945 100
2025/04/24 28,770 28,800 28,770 28,800 12
2025/04/22 27,240 27,690 27,240 27,270 472
2025/04/21 27,645 27,645 27,645 27,645 7
2025/04/16 27,645 27,645 27,645 27,645 1
2025/04/15 28,185 28,185 27,765 27,765 182
2025/04/14 28,530 28,530 28,200 28,200 145
2025/04/11 29,030 29,030 29,030 29,030 2
2025/04/10 29,735 29,735 29,030 29,030 12
2025/04/09 28,050 28,050 26,540 26,540 54
2025/04/08 28,550 28,550 28,550 28,550 2
2025/04/07 24,940 26,940 24,940 26,940 59
2025/04/04 28,470 28,470 28,335 28,335 17
2025/04/03 29,830 29,830 29,455 29,455 168
2025/03/31 32,330 32,330 32,330 32,330 3
2025/03/28 32,440 32,440 32,440 32,440 3
2025/03/27 33,500 33,500 32,810 32,850 437
2025/03/26 33,500 33,500 33,500 33,500 1
2025/03/21 32,800 32,800 32,790 32,800 62
2025/03/19 32,430 32,710 32,430 32,710 63
2025/03/18 32,230 32,370 32,230 32,370 19
2025/03/14 31,920 31,920 31,920 31,920 1
2025/03/11 30,430 30,430 30,040 30,220 98
2025/03/10 31,770 31,770 31,130 31,130 2
2025/02/28 31,550 31,630 31,550 31,630 1,500
2025/02/26 31,530 31,530 31,530 31,530 500
2025/02/25 31,860 31,860 31,860 31,860 1
2025/02/21 31,600 31,870 30,940 31,870 32
2025/02/20 31,000 31,600 31,000 31,600 550
2025/02/18 32,080 32,380 32,080 32,380 1,000
2025/02/17 32,250 32,250 31,560 31,560 24
2025/02/14 31,800 31,800 31,800 31,800 17
2025/02/13 32,040 32,290 32,010 32,290 782
2025/02/12 31,750 31,980 31,600 31,610 71
2025/02/10 31,250 31,970 31,250 31,970 11
2025/02/07 31,740 31,740 31,740 31,740 17
2025/02/06 32,000 32,000 32,000 32,000 3
2025/02/05 32,000 32,000 32,000 32,000 70
2025/02/03 32,620 32,620 32,620 32,620 1
2025/01/31 32,390 32,620 32,390 32,620 1,037
2025/01/30 32,280 32,280 32,240 32,260 1,101
2025/01/29 32,260 32,260 32,260 32,260 200
2025/01/28 32,240 32,350 32,240 32,260 66
2025/01/24 32,090 32,550 32,050 32,050 48
2025/01/22 32,070 32,070 32,070 32,070 1
2025/01/21 31,810 31,810 31,700 31,700 12
2025/01/20 31,780 31,780 31,780 31,780 500
2025/01/17 31,260 31,260 31,210 31,210 78
2025/01/16 32,500 32,500 32,090 32,090 98
2025/01/15 32,080 32,210 32,080 32,100 44
2025/01/14 32,500 32,500 32,500 32,500 20
2025/01/09 32,830 32,830 32,830 32,830 1
2025/01/08 32,850 32,900 32,850 32,900 144
2025/01/06 32,780 32,780 32,780 32,780 100

このページの先頭へ