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
2026/07/24 28,890 28,890 28,735 28,735 5
2026/07/22 28,425 28,425 28,425 28,425 40
2026/07/17 28,120 28,120 27,990 27,990 25
2026/07/16 29,095 29,095 29,095 29,095 1
2026/07/15 29,735 29,735 28,955 28,955 72
2026/07/10 29,235 29,235 29,235 29,235 1
2026/07/08 29,320 29,320 29,320 29,320 2
2026/07/07 30,000 30,000 29,170 29,235 15
2026/07/06 28,785 29,680 28,785 29,280 257
2026/07/01 29,285 29,285 29,285 29,285 3
2026/06/30 28,785 28,785 28,785 28,785 1
2026/06/25 28,800 28,800 28,800 28,800 2
2026/06/23 29,500 29,500 29,300 29,300 1,005
2026/06/22 29,500 29,630 29,500 29,630 52
2026/06/19 28,535 28,535 28,535 28,535 7
2026/06/17 27,990 28,435 27,990 28,410 56
2026/06/15 28,755 28,755 28,490 28,490 2
2026/06/12 28,310 28,310 27,535 27,535 22
2026/06/11 27,315 27,315 27,315 27,315 1
2026/06/10 27,600 27,600 27,600 27,600 1
2026/06/09 27,800 27,800 27,800 27,800 98
2026/06/08 28,550 28,550 27,885 27,885 8
2026/06/04 29,050 29,050 29,050 29,050 4
2026/06/03 29,040 29,040 29,040 29,040 10
2026/06/02 28,650 28,650 28,435 28,435 102
2026/06/01 28,735 28,735 28,735 28,735 1
2026/05/29 29,235 29,235 29,235 29,235 1
2026/05/27 28,885 28,885 28,885 28,885 1
2026/05/26 28,745 28,965 28,745 28,960 26
2026/05/25 26,745 28,660 26,745 28,660 11
2026/05/22 27,245 27,245 27,245 27,245 1
2026/05/21 27,200 27,200 27,200 27,200 1
2026/05/20 27,005 27,005 27,005 27,005 1
2026/05/18 27,485 27,485 27,485 27,485 5
2026/05/15 27,985 27,985 27,985 27,985 56
2026/05/12 27,500 27,610 27,500 27,610 31
2026/05/11 27,500 27,500 27,500 27,500 5
2026/05/07 27,455 27,455 26,955 26,955 30
2026/04/30 26,120 26,120 25,970 26,055 204
2026/04/28 26,620 26,620 26,620 26,620 100
2026/04/27 26,740 26,740 26,470 26,470 102
2026/04/22 26,990 26,990 26,990 26,990 9
2026/04/20 26,960 26,960 26,960 26,960 2
2026/04/17 26,835 26,835 26,835 26,835 50
2026/04/16 27,000 27,055 26,735 26,735 340
2026/04/15 26,810 26,950 26,810 26,950 35
2026/04/14 26,475 26,475 26,475 26,475 1
2026/04/09 27,065 27,065 26,600 26,600 21
2026/04/08 26,050 26,680 26,050 26,680 8
2026/04/06 26,060 26,060 25,985 25,985 20
2026/03/31 25,180 25,240 25,000 25,240 212
2026/03/30 25,200 25,200 25,000 25,075 7
2026/03/27 25,870 25,870 25,560 25,560 6
2026/03/26 25,880 25,880 25,880 25,880 1
2026/03/24 25,300 25,300 25,275 25,275 5
2026/03/23 25,045 25,045 24,705 24,800 17
2026/03/19 26,270 26,270 26,245 26,245 4
2026/03/17 25,990 26,085 25,990 26,085 4
2026/03/16 25,815 25,815 25,815 25,815 3
2026/03/13 25,700 25,875 25,700 25,875 17
2026/03/12 26,570 26,570 26,570 26,570 2
2026/03/11 27,050 27,055 27,050 27,055 21
2026/03/10 26,300 26,300 26,300 26,300 1
2026/03/09 25,235 26,020 25,235 26,020 105
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

このページの先頭へ