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AI ビジネス70(NR)ETN(2067)の株価時系列情報

NEXT NOTES 野村AI ビジネス70(NR)ETN(2067)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
2026/03/06 26,540 26,690 26,540 26,690 3
2026/03/05 27,330 27,330 27,330 27,330 3
2026/03/04 26,905 26,905 26,405 26,405 10
2026/03/03 27,905 27,905 27,405 27,405 82
2026/02/27 28,500 28,500 28,480 28,480 123
2026/02/26 28,060 28,060 28,060 28,060 2
2026/02/24 27,820 27,820 27,820 27,820 1
2026/02/20 28,075 28,075 28,075 28,075 2
2026/02/18 27,710 28,025 27,640 27,820 8
2026/02/17 27,590 27,695 27,590 27,695 2
2026/02/16 27,965 27,965 27,545 27,545 103
2026/02/13 28,220 28,220 28,075 28,075 10
2026/02/10 28,250 28,250 28,250 28,250 101
2026/02/09 28,380 28,380 28,025 28,025 12
2026/02/06 27,140 27,510 27,140 27,510 63
2026/02/05 26,755 26,760 26,755 26,760 145
2026/02/04 26,770 26,770 26,770 26,770 12
2026/02/02 26,195 26,195 26,195 26,195 3
2026/01/29 25,885 25,885 25,350 25,350 14
2026/01/28 26,155 26,155 25,810 25,810 36
2026/01/27 25,965 25,965 25,925 25,925 102
2026/01/26 26,590 26,590 25,985 25,985 12
2026/01/23 27,135 27,135 27,090 27,090 13
2026/01/22 27,140 27,140 27,085 27,085 56
2026/01/21 26,645 26,645 26,565 26,565 4
2026/01/20 26,840 26,840 26,840 26,840 40
2026/01/15 27,125 27,125 27,125 27,125 10
2026/01/14 27,115 27,115 26,955 26,975 40
2026/01/13 27,115 27,115 26,710 27,025 68
2026/01/09 25,995 26,440 25,995 26,430 1,034
2026/01/08 26,295 26,730 26,230 26,235 19
2026/01/07 26,385 26,450 26,285 26,340 16
2026/01/06 26,355 26,355 26,355 26,355 4
2026/01/05 26,250 26,250 26,250 26,250 1
2025/12/30 25,525 25,805 25,525 25,800 121
2025/12/29 25,870 26,370 25,870 26,370 36
2025/12/25 25,490 25,515 25,490 25,515 6
2025/12/24 25,465 25,465 25,465 25,465 2
2025/12/23 25,855 25,855 25,855 25,855 5
2025/12/22 25,570 25,570 25,360 25,360 42
2025/12/18 25,405 25,405 25,405 25,405 1
2025/12/12 25,470 25,750 25,470 25,665 15
2025/12/11 25,750 25,750 25,300 25,300 6
2025/12/10 25,530 25,730 25,530 25,730 8
2025/12/09 25,300 25,300 25,300 25,300 2
2025/12/08 25,350 25,350 25,350 25,350 2
2025/12/05 25,070 25,190 25,070 25,190 7
2025/12/04 25,250 25,250 25,225 25,225 7
2025/12/03 24,870 24,870 24,870 24,870 1
2025/12/02 25,205 25,205 24,865 24,865 103
2025/12/01 25,050 25,205 25,050 25,205 6
2025/11/28 25,170 25,170 25,170 25,170 1
2025/11/27 25,150 25,180 25,030 25,030 22
2025/11/26 24,745 25,050 24,745 25,050 14
2025/11/25 24,560 24,560 24,560 24,560 189
2025/11/21 24,470 24,560 24,325 24,560 6
2025/11/20 24,555 24,870 24,555 24,755 23
2025/11/19 24,145 24,225 24,085 24,090 8
2025/11/18 24,940 24,940 24,340 24,340 103
2025/11/17 24,980 24,980 24,980 24,980 2
2025/11/14 24,725 25,050 24,725 24,820 43
2025/11/13 25,010 25,115 25,010 25,115 16
2025/11/12 24,850 24,990 24,850 24,990 11
2025/11/11 24,755 24,755 24,380 24,380 250
2025/11/07 24,300 24,420 24,300 24,410 11
2025/11/06 24,510 24,765 24,485 24,485 201
2025/11/05 24,550 24,550 24,100 24,100 283
2025/11/04 24,800 25,050 24,550 25,035 28
2025/10/31 24,600 24,600 24,600 24,600 299
2025/10/29 24,745 24,745 24,260 24,260 91
2025/10/28 24,990 24,990 24,700 24,700 70
2025/10/27 24,950 25,020 24,755 24,755 113
2025/10/24 24,450 24,450 24,450 24,450 1
2025/10/23 24,245 24,245 24,245 24,245 2
2025/10/22 24,415 24,450 24,245 24,245 378
2025/10/21 24,420 24,420 24,065 24,065 10
2025/10/20 23,945 24,220 23,945 24,215 705
2025/10/17 23,840 23,840 23,840 23,840 1
2025/10/16 23,690 23,800 23,690 23,800 748
2025/10/15 23,255 23,635 23,255 23,635 3
2025/10/14 23,400 23,400 23,395 23,400 11
2025/10/10 24,020 24,020 23,795 23,800 13
2025/10/09 24,255 24,255 24,180 24,180 1,008
2025/10/08 24,000 24,120 24,000 24,030 11
2025/10/07 23,835 23,870 23,835 23,870 114
2025/10/06 23,415 23,940 23,415 23,720 20
2025/10/03 22,915 22,915 22,915 22,915 5
2025/10/02 22,710 22,710 22,610 22,610 2
2025/10/01 22,995 22,995 22,690 22,690 14
2025/09/29 23,495 23,495 23,495 23,495 1
2025/09/26 23,570 23,570 23,570 23,570 4
2025/09/25 23,570 23,570 23,570 23,570 1
2025/09/22 23,360 23,490 23,245 23,430 114
2025/09/19 23,315 23,415 23,315 23,335 105
2025/09/18 23,105 23,170 23,105 23,170 342
2025/09/17 23,025 23,280 23,020 23,280 10
2025/09/16 23,370 23,370 22,370 22,370 26
2025/09/12 23,270 23,270 23,165 23,165 3
2025/09/10 23,090 23,090 23,090 23,090 2
2025/09/09 23,210 23,210 22,835 22,835 30
2025/09/08 22,805 23,070 22,805 23,070 47
2025/09/05 22,645 22,700 22,645 22,700 334
2025/09/04 22,225 22,395 22,225 22,395 2,001
2025/09/03 22,225 22,225 22,225 22,225 100
2025/09/02 22,400 22,470 22,400 22,470 31
2025/09/01 22,295 22,355 22,295 22,350 253
2025/08/29 22,580 22,580 22,580 22,580 50
2025/08/19 22,760 22,760 22,600 22,600 32
2025/08/18 22,500 22,700 22,500 22,505 17
2025/08/13 22,500 22,500 22,500 22,500 6
2025/08/12 22,165 22,470 22,165 22,470 33
2025/08/08 22,075 22,095 22,075 22,095 3
2025/08/04 21,275 21,275 21,270 21,270 9
2025/08/01 21,440 21,440 21,440 21,440 10
2025/07/29 20,995 20,995 20,905 20,905 2
2025/07/24 21,235 21,400 21,235 21,390 21
2025/07/23 20,655 21,190 20,655 20,875 117
2025/07/22 20,400 20,400 20,230 20,230 12
2025/07/18 20,300 20,300 20,240 20,240 104
2025/07/17 20,200 20,220 20,200 20,220 8
2025/07/16 20,130 20,130 20,130 20,130 1
2025/07/15 20,280 20,280 20,280 20,280 3
2025/07/11 20,315 20,350 20,315 20,350 4
2025/07/10 20,405 20,405 20,100 20,100 60
2025/07/09 20,300 20,320 20,300 20,320 4
2025/07/08 20,170 20,265 20,170 20,235 142
2025/07/07 20,215 20,230 20,215 20,230 78
2025/07/01 20,800 20,800 20,470 20,470 16
2025/06/30 20,590 20,660 20,590 20,660 6
2025/06/27 20,315 20,445 20,315 20,445 68
2025/06/26 20,100 20,305 20,100 20,305 75
2025/06/24 20,125 20,125 20,040 20,040 12
2025/06/23 20,120 20,120 19,985 19,985 4
2025/06/20 20,315 20,315 20,200 20,200 16
2025/06/19 20,310 20,310 20,310 20,310 2
2025/06/18 20,150 20,265 20,150 20,265 42
2025/06/17 20,150 20,150 20,150 20,150 2
2025/06/13 20,100 20,100 20,100 20,100 2
2025/06/11 20,090 20,255 20,090 20,255 6
2025/06/09 20,295 20,295 20,295 20,295 5
2025/06/05 19,940 19,940 19,475 19,475 8
2025/06/02 20,165 20,165 20,165 20,165 2
2025/05/29 20,305 20,330 20,250 20,250 6
2025/05/28 20,165 20,165 20,165 20,165 6
2025/05/16 19,795 19,795 19,795 19,795 5
2025/05/15 19,760 19,955 19,760 19,955 6
2025/05/14 20,190 20,190 20,120 20,120 13
2025/05/13 20,325 20,395 20,325 20,395 3
2025/05/12 19,995 20,270 19,995 20,040 90
2025/05/09 19,835 19,995 19,835 19,995 5
2025/05/08 19,435 19,435 19,435 19,435 50
2025/05/07 19,610 19,610 19,610 19,610 4
2025/04/30 19,210 19,210 19,210 19,210 100
2025/04/28 19,250 19,325 19,250 19,325 4
2025/04/17 18,180 18,180 18,180 18,180 1
2025/04/15 18,250 18,250 18,250 18,250 1
2025/04/14 18,020 18,020 18,020 18,020 1
2025/04/11 17,945 17,945 17,945 17,945 2
2025/04/10 17,400 18,230 17,400 18,230 307
2025/04/09 17,315 17,315 17,000 17,000 4
2025/04/07 16,005 17,095 16,005 17,095 47
2025/04/04 18,805 18,805 18,805 18,805 3
2025/04/01 19,605 19,605 19,605 19,605 3
2025/03/31 19,620 19,620 19,250 19,250 11
2025/03/28 20,095 20,095 20,095 20,095 130
2025/03/27 20,215 20,215 20,215 20,215 2
2025/03/26 20,395 20,395 20,395 20,395 1
2025/03/25 20,230 20,230 20,230 20,230 2
2025/03/24 20,160 20,165 20,160 20,165 38
2025/03/21 20,330 20,355 20,330 20,355 8
2025/03/19 20,295 20,350 20,270 20,270 27
2025/03/18 20,005 20,265 20,005 20,265 125
2025/03/17 19,790 19,970 19,605 19,605 10
2025/03/13 19,530 19,530 19,225 19,225 5
2025/03/12 19,380 19,380 19,380 19,380 6
2025/03/11 19,240 19,240 19,240 19,240 12
2025/03/07 19,880 19,880 19,745 19,745 2
2025/03/06 19,700 19,960 19,700 19,960 5
2025/03/04 19,510 19,510 19,510 19,510 25
2025/03/03 19,700 19,700 19,700 19,700 1
2025/02/28 19,775 19,775 19,775 19,775 1
2025/02/26 19,380 19,380 19,375 19,375 10
2025/02/25 19,680 19,680 19,680 19,680 3
2025/02/19 19,910 19,910 19,910 19,910 10
2025/02/18 19,895 19,895 19,895 19,895 1
2025/02/17 19,935 19,935 19,865 19,865 3
2025/02/14 19,975 19,975 19,975 19,975 1
2025/02/13 19,695 19,695 19,695 19,695 5
2025/02/04 19,515 19,515 19,515 19,515 3
2025/02/03 19,540 19,540 19,400 19,400 4
2025/01/31 19,800 19,800 19,800 19,800 100
2025/01/29 19,830 19,830 19,805 19,805 102
2025/01/28 19,425 19,545 19,425 19,545 44
2025/01/27 19,580 19,605 19,580 19,605 4
2025/01/24 19,510 19,520 19,510 19,510 31
2025/01/23 19,445 19,445 19,445 19,445 1
2025/01/22 19,315 19,505 19,315 19,360 29
2025/01/21 19,270 19,270 19,270 19,270 3
2025/01/17 19,045 19,045 19,045 19,045 3
2025/01/15 19,170 19,170 19,170 19,170 1

このページの先頭へ