(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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,613 | 1,613 | 1,598 | 1,602 | 4,425 |
| 2025/06/12 | 1,617 | 1,619 | 1,606 | 1,609 | 1,416 |
| 2025/06/11 | 1,615 | 1,616 | 1,610 | 1,615 | 2,362 |
| 2025/06/10 | 1,610 | 1,615 | 1,603 | 1,607 | 2,981 |
| 2025/06/09 | 1,609 | 1,609 | 1,599 | 1,599 | 4,298 |
| 2025/06/06 | 1,604 | 1,604 | 1,595 | 1,600 | 9,056 |
| 2025/06/05 | 1,608 | 1,608 | 1,589 | 1,589 | 8,451 |
| 2025/06/04 | 1,610 | 1,618 | 1,610 | 1,615 | 17,934 |
| 2025/06/03 | 1,619 | 1,619 | 1,604 | 1,615 | 10,626 |
| 2025/06/02 | 1,624 | 1,628 | 1,610 | 1,610 | 2,018 |
| 2025/05/30 | 1,606 | 1,638 | 1,606 | 1,633 | 14,244 |
| 2025/05/29 | 1,624 | 1,635 | 1,620 | 1,630 | 3,327 |
| 2025/05/28 | 1,627 | 1,627 | 1,615 | 1,618 | 5,073 |
| 2025/05/27 | 1,607 | 1,615 | 1,600 | 1,615 | 1,380 |
| 2025/05/26 | 1,605 | 1,609 | 1,598 | 1,608 | 1,977 |
| 2025/05/23 | 1,600 | 1,603 | 1,594 | 1,603 | 1,421 |
| 2025/05/22 | 1,601 | 1,602 | 1,592 | 1,593 | 2,015 |
| 2025/05/21 | 1,601 | 1,610 | 1,599 | 1,599 | 8,916 |
| 2025/05/20 | 1,620 | 1,620 | 1,592 | 1,592 | 4,666 |
| 2025/05/19 | 1,606 | 1,611 | 1,606 | 1,609 | 8,214 |
| 2025/05/16 | 1,607 | 1,615 | 1,600 | 1,615 | 1,933 |
| 2025/05/15 | 1,598 | 1,607 | 1,598 | 1,598 | 17,623 |
| 2025/05/14 | 1,632 | 1,634 | 1,608 | 1,609 | 9,929 |
| 2025/05/13 | 1,652 | 1,652 | 1,625 | 1,625 | 4,098 |
| 2025/05/12 | 1,625 | 1,625 | 1,610 | 1,620 | 3,947 |
| 2025/05/09 | 1,607 | 1,619 | 1,604 | 1,614 | 13,553 |
| 2025/05/08 | 1,610 | 1,610 | 1,581 | 1,591 | 2,564 |
| 2025/05/07 | 1,599 | 1,605 | 1,591 | 1,591 | 25,570 |
| 2025/05/02 | 1,596 | 1,605 | 1,594 | 1,598 | 2,274 |
| 2025/05/01 | 1,585 | 1,589 | 1,574 | 1,583 | 4,951 |
| 2025/04/30 | 1,589 | 1,593 | 1,573 | 1,574 | 7,130 |
| 2025/04/28 | 1,588 | 1,595 | 1,577 | 1,577 | 19,368 |
| 2025/04/25 | 1,570 | 1,577 | 1,566 | 1,577 | 3,733 |
| 2025/04/24 | 1,580 | 1,580 | 1,556 | 1,560 | 3,654 |
| 2025/04/23 | 1,555 | 1,557 | 1,545 | 1,554 | 20,262 |
| 2025/04/22 | 1,517 | 1,527 | 1,516 | 1,527 | 18,307 |
| 2025/04/21 | 1,541 | 1,541 | 1,514 | 1,525 | 22,784 |
| 2025/04/18 | 1,550 | 1,550 | 1,528 | 1,545 | 21,345 |
| 2025/04/17 | 1,509 | 1,525 | 1,507 | 1,518 | 3,504 |
| 2025/04/16 | 1,525 | 1,525 | 1,502 | 1,511 | 17,825 |
| 2025/04/15 | 1,519 | 1,525 | 1,516 | 1,518 | 2,175 |
| 2025/04/14 | 1,516 | 1,523 | 1,504 | 1,504 | 6,764 |
| 2025/04/11 | 1,481 | 1,520 | 1,456 | 1,486 | 23,000 |
| 2025/04/10 | 1,555 | 1,555 | 1,508 | 1,521 | 34,533 |
| 2025/04/09 | 1,450 | 1,454 | 1,410 | 1,433 | 23,893 |
| 2025/04/08 | 1,471 | 1,489 | 1,460 | 1,468 | 34,456 |
| 2025/04/07 | 1,396 | 1,447 | 1,387 | 1,400 | 47,352 |
| 2025/04/04 | 1,544 | 1,557 | 1,495 | 1,535 | 31,816 |
| 2025/04/03 | 1,600 | 1,608 | 1,569 | 1,581 | 39,924 |
| 2025/04/02 | 1,657 | 1,657 | 1,624 | 1,638 | 9,975 |
| 2025/04/01 | 1,664 | 1,664 | 1,647 | 1,658 | 24,041 |
| 2025/03/31 | 1,660 | 1,710 | 1,636 | 1,643 | 21,262 |
| 2025/03/28 | 1,690 | 1,694 | 1,685 | 1,694 | 1,908 |
| 2025/03/27 | 1,701 | 1,701 | 1,690 | 1,697 | 2,492 |
| 2025/03/26 | 1,704 | 1,706 | 1,695 | 1,701 | 20,223 |
| 2025/03/25 | 1,697 | 1,697 | 1,685 | 1,696 | 13,412 |
| 2025/03/24 | 1,689 | 1,691 | 1,680 | 1,688 | 17,412 |
| 2025/03/21 | 1,690 | 1,700 | 1,685 | 1,693 | 3,398 |
| 2025/03/19 | 1,676 | 1,703 | 1,676 | 1,697 | 11,551 |
| 2025/03/18 | 1,681 | 1,689 | 1,681 | 1,684 | 7,003 |
| 2025/03/17 | 1,652 | 1,670 | 1,651 | 1,668 | 6,223 |
| 2025/03/14 | 1,645 | 1,649 | 1,637 | 1,642 | 1,764 |
| 2025/03/13 | 1,645 | 1,650 | 1,639 | 1,639 | 4,296 |
| 2025/03/12 | 1,640 | 1,646 | 1,634 | 1,643 | 5,693 |
| 2025/03/11 | 1,635 | 1,645 | 1,620 | 1,645 | 5,926 |
| 2025/03/10 | 1,656 | 1,658 | 1,645 | 1,655 | 4,254 |
| 2025/03/07 | 1,657 | 1,657 | 1,633 | 1,648 | 3,839 |
| 2025/03/06 | 1,648 | 1,662 | 1,648 | 1,657 | 5,893 |
| 2025/03/05 | 1,639 | 1,648 | 1,636 | 1,644 | 6,587 |
| 2025/03/04 | 1,650 | 1,650 | 1,631 | 1,644 | 10,516 |
| 2025/03/03 | 1,648 | 1,655 | 1,643 | 1,651 | 3,012 |
| 2025/02/28 | 1,649 | 1,652 | 1,628 | 1,636 | 12,662 |
| 2025/02/27 | 1,649 | 1,660 | 1,648 | 1,659 | 2,315 |
| 2025/02/26 | 1,645 | 1,650 | 1,632 | 1,648 | 6,579 |
| 2025/02/25 | 1,640 | 1,654 | 1,637 | 1,654 | 12,080 |
| 2025/02/21 | 1,634 | 1,645 | 1,630 | 1,644 | 3,751 |
| 2025/02/20 | 1,642 | 1,643 | 1,627 | 1,635 | 12,978 |
| 2025/02/19 | 1,651 | 1,656 | 1,642 | 1,642 | 5,122 |
| 2025/02/18 | 1,648 | 1,653 | 1,641 | 1,651 | 3,496 |
| 2025/02/17 | 1,659 | 1,659 | 1,643 | 1,645 | 7,196 |
| 2025/02/14 | 1,662 | 1,664 | 1,650 | 1,650 | 3,737 |
| 2025/02/13 | 1,630 | 1,659 | 1,630 | 1,657 | 8,443 |
| 2025/02/12 | 1,642 | 1,642 | 1,627 | 1,633 | 4,331 |
| 2025/02/10 | 1,636 | 1,636 | 1,627 | 1,635 | 6,550 |
| 2025/02/07 | 1,636 | 1,636 | 1,623 | 1,636 | 14,378 |
| 2025/02/06 | 1,636 | 1,640 | 1,628 | 1,638 | 2,540 |
| 2025/02/05 | 1,638 | 1,642 | 1,626 | 1,632 | 3,510 |
| 2025/02/04 | 1,636 | 1,638 | 1,624 | 1,628 | 3,735 |
| 2025/02/03 | 1,650 | 1,650 | 1,612 | 1,617 | 15,658 |
| 2025/01/31 | 1,660 | 1,665 | 1,652 | 1,665 | 2,670 |
| 2025/01/30 | 1,649 | 1,660 | 1,649 | 1,660 | 1,887 |
| 2025/01/29 | 1,660 | 1,660 | 1,649 | 1,649 | 1,455 |
| 2025/01/28 | 1,644 | 1,660 | 1,644 | 1,647 | 6,851 |
| 2025/01/27 | 1,646 | 1,657 | 1,646 | 1,654 | 90,321 |
| 2025/01/24 | 1,641 | 1,651 | 1,635 | 1,635 | 18,593 |
| 2025/01/23 | 1,626 | 1,637 | 1,622 | 1,630 | 7,841 |
| 2025/01/22 | 1,632 | 1,632 | 1,625 | 1,627 | 34,237 |
| 2025/01/21 | 1,638 | 1,638 | 1,622 | 1,626 | 4,269 |
| 2025/01/20 | 1,628 | 1,634 | 1,621 | 1,629 | 7,669 |
| 2025/01/17 | 1,617 | 1,620 | 1,601 | 1,620 | 8,853 |
| 2025/01/16 | 1,635 | 1,635 | 1,620 | 1,621 | 16,346 |
| 2025/01/15 | 1,640 | 1,640 | 1,620 | 1,627 | 6,412 |
| 2025/01/14 | 1,625 | 1,640 | 1,617 | 1,627 | 22,328 |
| 2025/01/10 | 1,646 | 1,649 | 1,633 | 1,642 | 9,838 |
| 2025/01/09 | 1,665 | 1,665 | 1,642 | 1,652 | 15,689 |
| 2025/01/08 | 1,674 | 1,674 | 1,663 | 1,674 | 11,386 |
| 2025/01/07 | 1,685 | 1,685 | 1,663 | 1,680 | 11,449 |
| 2025/01/06 | 1,695 | 1,695 | 1,673 | 1,673 | 20,428 |
| 2024/12/30 | 1,700 | 1,704 | 1,688 | 1,695 | 10,026 |
| 2024/12/27 | 1,683 | 1,694 | 1,678 | 1,693 | 4,487 |
| 2024/12/26 | 1,657 | 1,672 | 1,657 | 1,672 | 14,470 |
| 2024/12/25 | 1,660 | 1,660 | 1,640 | 1,652 | 11,928 |
| 2024/12/24 | 1,655 | 1,658 | 1,651 | 1,655 | 2,688 |
| 2024/12/23 | 1,643 | 1,651 | 1,639 | 1,651 | 9,742 |
| 2024/12/20 | 1,656 | 1,656 | 1,635 | 1,635 | 22,075 |
| 2024/12/19 | 1,631 | 1,650 | 1,622 | 1,650 | 6,606 |
| 2024/12/18 | 1,650 | 1,653 | 1,642 | 1,642 | 3,403 |
| 2024/12/17 | 1,668 | 1,668 | 1,650 | 1,655 | 6,260 |
| 2024/12/16 | 1,678 | 1,678 | 1,657 | 1,663 | 6,455 |
| 2024/12/13 | 1,683 | 1,683 | 1,659 | 1,667 | 3,675 |
| 2024/12/12 | 1,670 | 1,683 | 1,669 | 1,683 | 9,462 |
| 2024/12/11 | 1,665 | 1,666 | 1,658 | 1,663 | 3,234 |
| 2024/12/10 | 1,668 | 1,673 | 1,660 | 1,660 | 3,849 |
| 2024/12/09 | 1,664 | 1,664 | 1,651 | 1,653 | 3,632 |
| 2024/12/06 | 1,660 | 1,660 | 1,647 | 1,651 | 2,961 |
| 2024/12/05 | 1,671 | 1,671 | 1,651 | 1,651 | 8,471 |
| 2024/12/04 | 1,670 | 1,670 | 1,655 | 1,657 | 4,341 |
| 2024/12/03 | 1,659 | 1,676 | 1,658 | 1,670 | 8,043 |
| 2024/12/02 | 1,648 | 1,657 | 1,640 | 1,655 | 7,378 |
| 2024/11/29 | 1,646 | 1,646 | 1,635 | 1,641 | 6,193 |
| 2024/11/28 | 1,637 | 1,647 | 1,632 | 1,642 | 3,583 |
| 2024/11/27 | 1,654 | 1,654 | 1,631 | 1,637 | 4,684 |
| 2024/11/26 | 1,670 | 1,670 | 1,644 | 1,646 | 6,585 |
| 2024/11/25 | 1,682 | 1,682 | 1,664 | 1,665 | 8,370 |
| 2024/11/22 | 1,659 | 1,663 | 1,651 | 1,660 | 11,774 |
| 2024/11/21 | 1,663 | 1,663 | 1,648 | 1,648 | 3,192 |
| 2024/11/20 | 1,657 | 1,666 | 1,651 | 1,653 | 5,293 |
| 2024/11/19 | 1,664 | 1,668 | 1,650 | 1,658 | 1,962 |
| 2024/11/18 | 1,659 | 1,659 | 1,649 | 1,653 | 2,773 |
| 2024/11/15 | 1,672 | 1,673 | 1,659 | 1,665 | 1,958 |
| 2024/11/14 | 1,674 | 1,677 | 1,657 | 1,657 | 2,087 |
| 2024/11/13 | 1,678 | 1,680 | 1,663 | 1,669 | 3,779 |
| 2024/11/12 | 1,684 | 1,693 | 1,675 | 1,679 | 3,463 |
| 2024/11/11 | 1,683 | 1,689 | 1,676 | 1,680 | 3,655 |
| 2024/11/08 | 1,710 | 1,710 | 1,687 | 1,690 | 2,161 |
| 2024/11/07 | 1,704 | 1,705 | 1,681 | 1,702 | 5,679 |
| 2024/11/06 | 1,678 | 1,700 | 1,673 | 1,700 | 23,950 |
| 2024/11/05 | 1,675 | 1,675 | 1,662 | 1,672 | 2,690 |
| 2024/11/01 | 1,683 | 1,683 | 1,660 | 1,668 | 8,880 |
| 2024/10/31 | 1,683 | 1,685 | 1,675 | 1,683 | 1,422 |
| 2024/10/30 | 1,669 | 1,686 | 1,669 | 1,683 | 8,275 |
| 2024/10/29 | 1,660 | 1,670 | 1,658 | 1,668 | 2,317 |
| 2024/10/28 | 1,633 | 1,660 | 1,633 | 1,660 | 5,315 |
| 2024/10/25 | 1,654 | 1,654 | 1,631 | 1,635 | 3,235 |
| 2024/10/24 | 1,650 | 1,655 | 1,634 | 1,648 | 7,941 |
| 2024/10/23 | 1,671 | 1,671 | 1,652 | 1,666 | 3,767 |
| 2024/10/22 | 1,676 | 1,676 | 1,652 | 1,671 | 6,363 |
| 2024/10/21 | 1,672 | 1,679 | 1,668 | 1,674 | 3,476 |
| 2024/10/18 | 1,692 | 1,692 | 1,672 | 1,681 | 1,737 |
| 2024/10/17 | 1,688 | 1,689 | 1,676 | 1,684 | 3,677 |
| 2024/10/16 | 1,665 | 1,688 | 1,664 | 1,674 | 4,006 |
| 2024/10/15 | 1,710 | 1,710 | 1,687 | 1,690 | 4,174 |
| 2024/10/11 | 1,685 | 1,697 | 1,685 | 1,689 | 2,597 |
| 2024/10/10 | 1,704 | 1,704 | 1,693 | 1,694 | 3,364 |
| 2024/10/09 | 1,702 | 1,703 | 1,684 | 1,685 | 1,535 |
| 2024/10/08 | 1,705 | 1,705 | 1,686 | 1,695 | 3,218 |
| 2024/10/07 | 1,735 | 1,735 | 1,707 | 1,711 | 9,038 |
| 2024/10/04 | 1,697 | 1,705 | 1,694 | 1,700 | 5,471 |
| 2024/10/03 | 1,722 | 1,730 | 1,711 | 1,711 | 5,252 |
| 2024/10/02 | 1,693 | 1,716 | 1,690 | 1,698 | 56,994 |
| 2024/10/01 | 1,698 | 1,701 | 1,688 | 1,698 | 4,875 |
| 2024/09/30 | 1,670 | 1,682 | 1,663 | 1,677 | 21,016 |
| 2024/09/27 | 1,717 | 1,724 | 1,701 | 1,723 | 5,997 |
| 2024/09/26 | 1,681 | 1,698 | 1,680 | 1,698 | 6,039 |
| 2024/09/25 | 1,669 | 1,679 | 1,662 | 1,672 | 4,502 |
| 2024/09/24 | 1,671 | 1,677 | 1,666 | 1,669 | 23,053 |
| 2024/09/20 | 1,666 | 1,667 | 1,656 | 1,663 | 44,340 |
| 2024/09/19 | 1,634 | 1,656 | 1,634 | 1,647 | 7,578 |
| 2024/09/18 | 1,624 | 1,628 | 1,607 | 1,618 | 6,417 |
| 2024/09/17 | 1,615 | 1,621 | 1,595 | 1,615 | 41,516 |
| 2024/09/13 | 1,632 | 1,632 | 1,608 | 1,613 | 37,426 |
| 2024/09/12 | 1,635 | 1,635 | 1,615 | 1,623 | 4,148 |
| 2024/09/11 | 1,617 | 1,617 | 1,584 | 1,597 | 34,971 |
| 2024/09/10 | 1,654 | 1,654 | 1,632 | 1,633 | 34,639 |
| 2024/09/09 | 1,613 | 1,645 | 1,606 | 1,645 | 10,320 |
| 2024/09/06 | 1,655 | 1,658 | 1,646 | 1,656 | 65,604 |
| 2024/09/05 | 1,644 | 1,670 | 1,631 | 1,657 | 3,920 |
| 2024/09/04 | 1,665 | 1,669 | 1,647 | 1,655 | 14,879 |
| 2024/09/03 | 1,691 | 1,705 | 1,691 | 1,701 | 3,356 |
| 2024/09/02 | 1,702 | 1,702 | 1,684 | 1,697 | 5,000 |
| 2024/08/30 | 1,689 | 1,694 | 1,685 | 1,694 | 1,617 |
| 2024/08/29 | 1,684 | 1,684 | 1,676 | 1,684 | 2,055 |
| 2024/08/28 | 1,685 | 1,685 | 1,671 | 1,680 | 5,769 |
| 2024/08/27 | 1,670 | 1,681 | 1,669 | 1,681 | 4,148 |
| 2024/08/26 | 1,665 | 1,670 | 1,658 | 1,670 | 3,911 |
| 2024/08/23 | 1,665 | 1,680 | 1,665 | 1,680 | 1,480 |
| 2024/08/22 | 1,664 | 1,664 | 1,656 | 1,661 | 64,992 |
| 2024/08/21 | 1,646 | 1,658 | 1,646 | 1,657 | 4,278 |
| 2024/08/20 | 1,659 | 1,667 | 1,652 | 1,662 | 5,930 |
| 2024/08/19 | 1,652 | 1,667 | 1,639 | 1,639 | 8,795 |