(NEXT FUNDS)野村株主還元70連動型上場投信(2529)の株価時系列情報
(NEXT FUNDS)野村株主還元70連動型上場投信(2529)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 | 1,703 | 1,719 | 1,689 | 1,702 | 43,315 |
| 2024/07/25 | 1,714 | 1,714 | 1,695 | 1,701 | 46,347 |
| 2024/07/24 | 1,760 | 1,760 | 1,727 | 1,728 | 13,794 |
| 2024/07/23 | 1,765 | 1,767 | 1,755 | 1,765 | 1,703 |
| 2024/07/22 | 1,768 | 1,770 | 1,749 | 1,758 | 5,210 |
| 2024/07/19 | 1,784 | 1,784 | 1,756 | 1,767 | 10,556 |
| 2024/07/18 | 1,781 | 1,790 | 1,777 | 1,786 | 5,583 |
| 2024/07/17 | 1,790 | 1,793 | 1,785 | 1,793 | 15,474 |
| 2024/07/16 | 1,787 | 1,787 | 1,773 | 1,780 | 12,358 |
| 2024/07/12 | 1,747 | 1,785 | 1,747 | 1,780 | 26,164 |
| 2024/07/11 | 1,790 | 1,790 | 1,780 | 1,787 | 14,611 |
| 2024/07/10 | 1,775 | 1,778 | 1,759 | 1,776 | 16,542 |
| 2024/07/09 | 1,760 | 1,770 | 1,760 | 1,770 | 6,782 |
| 2024/07/08 | 1,776 | 1,778 | 1,760 | 1,768 | 13,986 |
| 2024/07/05 | 1,785 | 1,786 | 1,770 | 1,774 | 4,257 |
| 2024/07/04 | 1,768 | 1,788 | 1,768 | 1,785 | 19,555 |
| 2024/07/03 | 1,765 | 1,770 | 1,750 | 1,770 | 11,846 |
| 2024/07/02 | 1,745 | 1,769 | 1,745 | 1,768 | 18,950 |
| 2024/07/01 | 1,769 | 1,769 | 1,740 | 1,756 | 19,293 |
| 2024/06/28 | 1,731 | 1,740 | 1,729 | 1,734 | 4,227 |
| 2024/06/27 | 1,729 | 1,731 | 1,712 | 1,720 | 3,993 |
| 2024/06/26 | 1,720 | 1,743 | 1,718 | 1,727 | 15,616 |
| 2024/06/25 | 1,703 | 1,726 | 1,703 | 1,726 | 5,536 |
| 2024/06/24 | 1,702 | 1,705 | 1,694 | 1,703 | 3,018 |
| 2024/06/21 | 1,700 | 1,706 | 1,694 | 1,696 | 1,895 |
| 2024/06/20 | 1,691 | 1,693 | 1,681 | 1,692 | 8,289 |
| 2024/06/19 | 1,710 | 1,710 | 1,692 | 1,698 | 5,580 |
| 2024/06/18 | 1,701 | 1,702 | 1,693 | 1,699 | 5,174 |
| 2024/06/17 | 1,716 | 1,716 | 1,688 | 1,693 | 11,802 |
| 2024/06/14 | 1,701 | 1,726 | 1,701 | 1,724 | 25,161 |
| 2024/06/13 | 1,726 | 1,726 | 1,702 | 1,703 | 21,885 |
| 2024/06/12 | 1,727 | 1,727 | 1,720 | 1,724 | 4,750 |
| 2024/06/11 | 1,744 | 1,750 | 1,733 | 1,735 | 3,618 |
| 2024/06/10 | 1,732 | 1,740 | 1,724 | 1,737 | 7,062 |
| 2024/06/07 | 1,735 | 1,735 | 1,726 | 1,731 | 2,598 |
| 2024/06/06 | 1,737 | 1,740 | 1,732 | 1,734 | 4,034 |
| 2024/06/05 | 1,741 | 1,741 | 1,725 | 1,730 | 6,548 |
| 2024/06/04 | 1,761 | 1,761 | 1,746 | 1,756 | 16,967 |
| 2024/06/03 | 1,755 | 1,770 | 1,755 | 1,764 | 27,674 |
| 2024/05/31 | 1,724 | 1,744 | 1,723 | 1,744 | 19,882 |
| 2024/05/30 | 1,713 | 1,717 | 1,698 | 1,714 | 13,022 |
| 2024/05/29 | 1,737 | 1,744 | 1,725 | 1,729 | 14,109 |
| 2024/05/28 | 1,725 | 1,738 | 1,725 | 1,734 | 5,126 |
| 2024/05/27 | 1,721 | 1,730 | 1,721 | 1,730 | 4,805 |
| 2024/05/24 | 1,700 | 1,721 | 1,700 | 1,713 | 5,704 |
| 2024/05/23 | 1,715 | 1,725 | 1,701 | 1,725 | 20,033 |
| 2024/05/22 | 1,739 | 1,739 | 1,721 | 1,723 | 40,413 |
| 2024/05/21 | 1,744 | 1,752 | 1,739 | 1,742 | 5,299 |
| 2024/05/20 | 1,723 | 1,756 | 1,721 | 1,744 | 35,714 |
| 2024/05/17 | 1,718 | 1,720 | 1,708 | 1,720 | 23,254 |
| 2024/05/16 | 1,731 | 1,731 | 1,713 | 1,724 | 11,349 |
| 2024/05/15 | 1,743 | 1,745 | 1,727 | 1,727 | 9,461 |
| 2024/05/14 | 1,746 | 1,746 | 1,726 | 1,741 | 8,608 |
| 2024/05/13 | 1,749 | 1,749 | 1,730 | 1,737 | 5,956 |
| 2024/05/10 | 1,742 | 1,758 | 1,737 | 1,747 | 7,412 |
| 2024/05/09 | 1,724 | 1,732 | 1,718 | 1,727 | 5,900 |
| 2024/05/08 | 1,731 | 1,733 | 1,714 | 1,727 | 22,804 |
| 2024/05/07 | 1,740 | 1,740 | 1,721 | 1,734 | 11,695 |
| 2024/05/02 | 1,726 | 1,732 | 1,721 | 1,730 | 11,290 |
| 2024/05/01 | 1,739 | 1,739 | 1,719 | 1,729 | 46,099 |
| 2024/04/30 | 1,729 | 1,742 | 1,725 | 1,740 | 24,571 |
| 2024/04/26 | 1,694 | 1,710 | 1,688 | 1,708 | 12,360 |
| 2024/04/25 | 1,712 | 1,716 | 1,691 | 1,692 | 8,460 |
| 2024/04/24 | 1,712 | 1,721 | 1,709 | 1,721 | 11,605 |
| 2024/04/23 | 1,706 | 1,715 | 1,703 | 1,706 | 7,342 |
| 2024/04/22 | 1,685 | 1,703 | 1,684 | 1,703 | 9,201 |
| 2024/04/19 | 1,677 | 1,682 | 1,661 | 1,672 | 12,622 |
| 2024/04/18 | 1,672 | 1,692 | 1,670 | 1,688 | 8,787 |
| 2024/04/17 | 1,701 | 1,701 | 1,674 | 1,681 | 143,738 |
| 2024/04/16 | 1,723 | 1,723 | 1,693 | 1,695 | 11,352 |
| 2024/04/15 | 1,730 | 1,734 | 1,715 | 1,730 | 13,780 |
| 2024/04/12 | 1,735 | 1,743 | 1,724 | 1,734 | 58,311 |
| 2024/04/11 | 1,701 | 1,730 | 1,701 | 1,724 | 190,657 |
| 2024/04/10 | 1,723 | 1,726 | 1,718 | 1,720 | 3,396 |
| 2024/04/09 | 1,722 | 1,724 | 1,711 | 1,724 | 46,563 |
| 2024/04/08 | 1,719 | 1,719 | 1,704 | 1,710 | 9,642 |
| 2024/04/05 | 1,700 | 1,704 | 1,687 | 1,702 | 44,864 |
| 2024/04/04 | 1,705 | 1,719 | 1,705 | 1,709 | 35,044 |
| 2024/04/03 | 1,706 | 1,721 | 1,700 | 1,713 | 25,523 |
| 2024/04/02 | 1,719 | 1,723 | 1,703 | 1,711 | 11,507 |
| 2024/04/01 | 1,737 | 1,737 | 1,701 | 1,711 | 17,505 |
| 2024/03/29 | 1,742 | 1,751 | 1,731 | 1,735 | 16,067 |
| 2024/03/28 | 1,730 | 1,760 | 1,717 | 1,722 | 30,315 |
| 2024/03/27 | 1,733 | 1,738 | 1,728 | 1,732 | 19,369 |
| 2024/03/26 | 1,725 | 1,725 | 1,715 | 1,721 | 13,265 |
| 2024/03/25 | 1,740 | 1,740 | 1,721 | 1,721 | 16,508 |
| 2024/03/22 | 1,750 | 1,751 | 1,730 | 1,742 | 9,609 |
| 2024/03/21 | 1,727 | 1,733 | 1,720 | 1,732 | 12,117 |
| 2024/03/19 | 1,691 | 1,710 | 1,689 | 1,707 | 8,742 |
| 2024/03/18 | 1,679 | 1,693 | 1,679 | 1,693 | 8,971 |
| 2024/03/15 | 1,652 | 1,668 | 1,652 | 1,668 | 3,997 |
| 2024/03/14 | 1,639 | 1,656 | 1,637 | 1,656 | 29,631 |
| 2024/03/13 | 1,647 | 1,655 | 1,625 | 1,635 | 5,247 |
| 2024/03/12 | 1,630 | 1,642 | 1,619 | 1,636 | 36,097 |
| 2024/03/11 | 1,669 | 1,669 | 1,630 | 1,642 | 56,788 |
| 2024/03/08 | 1,670 | 1,685 | 1,660 | 1,680 | 6,623 |
| 2024/03/07 | 1,674 | 1,684 | 1,666 | 1,669 | 8,700 |
| 2024/03/06 | 1,655 | 1,675 | 1,655 | 1,675 | 8,098 |
| 2024/03/05 | 1,653 | 1,666 | 1,653 | 1,661 | 5,970 |
| 2024/03/04 | 1,674 | 1,674 | 1,657 | 1,658 | 31,801 |
| 2024/03/01 | 1,663 | 1,673 | 1,655 | 1,669 | 8,141 |
| 2024/02/29 | 1,651 | 1,659 | 1,642 | 1,651 | 17,449 |
| 2024/02/28 | 1,661 | 1,663 | 1,651 | 1,657 | 4,888 |
| 2024/02/27 | 1,660 | 1,667 | 1,654 | 1,654 | 41,595 |
| 2024/02/26 | 1,672 | 1,673 | 1,659 | 1,660 | 21,963 |
| 2024/02/22 | 1,652 | 1,666 | 1,652 | 1,666 | 26,665 |
| 2024/02/21 | 1,650 | 1,653 | 1,641 | 1,649 | 5,541 |
| 2024/02/20 | 1,659 | 1,659 | 1,646 | 1,651 | 7,552 |
| 2024/02/19 | 1,645 | 1,650 | 1,640 | 1,650 | 20,085 |
| 2024/02/16 | 1,620 | 1,649 | 1,619 | 1,643 | 21,686 |
| 2024/02/15 | 1,628 | 1,628 | 1,608 | 1,615 | 10,992 |
| 2024/02/14 | 1,632 | 1,632 | 1,609 | 1,620 | 43,098 |
| 2024/02/13 | 1,623 | 1,637 | 1,616 | 1,637 | 27,741 |
| 2024/02/09 | 1,605 | 1,620 | 1,605 | 1,611 | 12,151 |
| 2024/02/08 | 1,627 | 1,627 | 1,610 | 1,614 | 7,624 |
| 2024/02/07 | 1,600 | 1,622 | 1,600 | 1,620 | 12,040 |
| 2024/02/06 | 1,625 | 1,625 | 1,604 | 1,606 | 10,170 |
| 2024/02/05 | 1,624 | 1,625 | 1,613 | 1,624 | 12,564 |
| 2024/02/02 | 1,623 | 1,624 | 1,612 | 1,615 | 9,083 |
| 2024/02/01 | 1,630 | 1,630 | 1,614 | 1,618 | 27,966 |
| 2024/01/31 | 1,610 | 1,630 | 1,609 | 1,630 | 11,853 |
| 2024/01/30 | 1,615 | 1,621 | 1,613 | 1,613 | 20,216 |
| 2024/01/29 | 1,598 | 1,621 | 1,598 | 1,619 | 11,149 |
| 2024/01/26 | 1,610 | 1,615 | 1,595 | 1,598 | 17,307 |
| 2024/01/25 | 1,613 | 1,620 | 1,608 | 1,619 | 11,760 |
| 2024/01/24 | 1,627 | 1,627 | 1,610 | 1,613 | 19,646 |
| 2024/01/23 | 1,635 | 1,641 | 1,622 | 1,627 | 19,964 |
| 2024/01/22 | 1,618 | 1,633 | 1,615 | 1,633 | 22,058 |
| 2024/01/19 | 1,614 | 1,617 | 1,601 | 1,608 | 11,092 |
| 2024/01/18 | 1,598 | 1,610 | 1,594 | 1,597 | 10,599 |
| 2024/01/17 | 1,611 | 1,632 | 1,598 | 1,598 | 19,322 |
| 2024/01/16 | 1,610 | 1,610 | 1,592 | 1,600 | 17,051 |
| 2024/01/15 | 1,592 | 1,611 | 1,584 | 1,608 | 30,262 |
| 2024/01/12 | 1,583 | 1,596 | 1,575 | 1,582 | 22,084 |
| 2024/01/11 | 1,567 | 1,582 | 1,567 | 1,576 | 24,505 |
| 2024/01/10 | 1,548 | 1,559 | 1,544 | 1,557 | 23,156 |
| 2024/01/09 | 1,550 | 1,551 | 1,535 | 1,545 | 17,017 |
| 2024/01/05 | 1,527 | 1,542 | 1,526 | 1,537 | 24,740 |
| 2024/01/04 | 1,497 | 1,524 | 1,488 | 1,524 | 28,535 |
| 2023/12/29 | 1,500 | 1,507 | 1,490 | 1,499 | 25,035 |
| 2023/12/28 | 1,505 | 1,507 | 1,490 | 1,499 | 33,694 |
| 2023/12/27 | 1,498 | 1,508 | 1,491 | 1,503 | 51,149 |
| 2023/12/26 | 1,490 | 1,490 | 1,478 | 1,484 | 42,011 |
| 2023/12/25 | 1,497 | 1,500 | 1,480 | 1,486 | 9,702 |
| 2023/12/22 | 1,497 | 1,497 | 1,486 | 1,487 | 7,196 |
| 2023/12/21 | 1,489 | 1,495 | 1,475 | 1,491 | 11,026 |
| 2023/12/20 | 1,486 | 1,501 | 1,486 | 1,501 | 8,537 |
| 2023/12/19 | 1,464 | 1,480 | 1,457 | 1,478 | 40,414 |
| 2023/12/18 | 1,467 | 1,474 | 1,450 | 1,467 | 53,729 |
| 2023/12/15 | 1,475 | 1,476 | 1,461 | 1,469 | 10,364 |
| 2023/12/14 | 1,493 | 1,493 | 1,452 | 1,457 | 51,128 |
| 2023/12/13 | 1,490 | 1,495 | 1,477 | 1,480 | 73,836 |
| 2023/12/12 | 1,504 | 1,504 | 1,483 | 1,487 | 8,257 |
| 2023/12/11 | 1,498 | 1,498 | 1,484 | 1,492 | 8,425 |
| 2023/12/08 | 1,488 | 1,493 | 1,466 | 1,477 | 54,125 |
| 2023/12/07 | 1,509 | 1,513 | 1,493 | 1,498 | 98,626 |
| 2023/12/06 | 1,503 | 1,518 | 1,500 | 1,518 | 16,743 |
| 2023/12/05 | 1,499 | 1,502 | 1,491 | 1,502 | 17,659 |
| 2023/12/04 | 1,509 | 1,509 | 1,493 | 1,503 | 17,080 |
| 2023/12/01 | 1,511 | 1,516 | 1,509 | 1,515 | 14,835 |
| 2023/11/30 | 1,495 | 1,508 | 1,487 | 1,507 | 17,231 |
| 2023/11/29 | 1,505 | 1,509 | 1,496 | 1,502 | 7,742 |
| 2023/11/28 | 1,507 | 1,511 | 1,502 | 1,508 | 3,888 |
| 2023/11/27 | 1,513 | 1,517 | 1,503 | 1,508 | 24,551 |
| 2023/11/24 | 1,511 | 1,513 | 1,507 | 1,512 | 27,024 |
| 2023/11/22 | 1,492 | 1,505 | 1,489 | 1,500 | 8,288 |
| 2023/11/21 | 1,497 | 1,497 | 1,485 | 1,497 | 9,453 |
| 2023/11/20 | 1,515 | 1,519 | 1,497 | 1,503 | 15,782 |
| 2023/11/17 | 1,497 | 1,512 | 1,494 | 1,511 | 12,169 |
| 2023/11/16 | 1,501 | 1,506 | 1,490 | 1,494 | 11,197 |
| 2023/11/15 | 1,505 | 1,507 | 1,500 | 1,506 | 17,071 |
| 2023/11/14 | 1,499 | 1,499 | 1,492 | 1,494 | 7,016 |
| 2023/11/13 | 1,498 | 1,498 | 1,479 | 1,486 | 6,689 |
| 2023/11/10 | 1,467 | 1,485 | 1,467 | 1,484 | 22,507 |
| 2023/11/09 | 1,479 | 1,482 | 1,461 | 1,480 | 21,274 |
| 2023/11/08 | 1,492 | 1,494 | 1,455 | 1,466 | 31,561 |
| 2023/11/07 | 1,501 | 1,501 | 1,483 | 1,483 | 7,160 |
| 2023/11/06 | 1,508 | 1,508 | 1,493 | 1,500 | 23,150 |
| 2023/11/02 | 1,500 | 1,500 | 1,481 | 1,482 | 10,499 |
| 2023/11/01 | 1,482 | 1,484 | 1,473 | 1,484 | 5,413 |
| 2023/10/31 | 1,450 | 1,458 | 1,443 | 1,458 | 14,743 |
| 2023/10/30 | 1,461 | 1,473 | 1,438 | 1,449 | 41,863 |
| 2023/10/27 | 1,455 | 1,465 | 1,448 | 1,461 | 6,440 |
| 2023/10/26 | 1,455 | 1,455 | 1,438 | 1,443 | 26,189 |
| 2023/10/25 | 1,455 | 1,470 | 1,455 | 1,460 | 9,471 |
| 2023/10/24 | 1,453 | 1,453 | 1,423 | 1,450 | 38,658 |
| 2023/10/23 | 1,463 | 1,463 | 1,450 | 1,450 | 8,388 |
| 2023/10/20 | 1,459 | 1,467 | 1,453 | 1,463 | 10,463 |
| 2023/10/19 | 1,466 | 1,473 | 1,458 | 1,467 | 20,124 |
| 2023/10/18 | 1,485 | 1,493 | 1,467 | 1,493 | 4,765 |
| 2023/10/17 | 1,490 | 1,490 | 1,471 | 1,483 | 11,398 |
| 2023/10/16 | 1,484 | 1,484 | 1,465 | 1,469 | 7,124 |
| 2023/10/13 | 1,503 | 1,503 | 1,484 | 1,488 | 22,606 |
| 2023/10/12 | 1,493 | 1,504 | 1,492 | 1,504 | 6,244 |
| 2023/10/11 | 1,491 | 1,493 | 1,486 | 1,486 | 5,625 |
| 2023/10/10 | 1,488 | 1,494 | 1,480 | 1,494 | 13,246 |
| 2023/10/06 | 1,480 | 1,491 | 1,451 | 1,451 | 34,222 |
| 2023/10/05 | 1,466 | 1,485 | 1,459 | 1,460 | 12,871 |
| 2023/10/04 | 1,474 | 1,494 | 1,450 | 1,450 | 22,218 |
| 2023/10/03 | 1,516 | 1,516 | 1,486 | 1,486 | 35,074 |