(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 |
|---|---|---|---|---|---|
| 2025/09/03 | 1,825 | 1,828 | 1,810 | 1,813 | 2,937 |
| 2025/09/02 | 1,805 | 1,824 | 1,805 | 1,816 | 4,322 |
| 2025/09/01 | 1,792 | 1,805 | 1,788 | 1,800 | 1,922 |
| 2025/08/29 | 1,801 | 1,802 | 1,793 | 1,797 | 16,038 |
| 2025/08/28 | 1,787 | 1,801 | 1,787 | 1,801 | 1,937 |
| 2025/08/27 | 1,796 | 1,796 | 1,781 | 1,787 | 1,380 |
| 2025/08/26 | 1,806 | 1,806 | 1,779 | 1,792 | 31,384 |
| 2025/08/25 | 1,805 | 1,825 | 1,798 | 1,825 | 27,309 |
| 2025/08/22 | 1,788 | 1,796 | 1,784 | 1,795 | 3,892 |
| 2025/08/21 | 1,800 | 1,800 | 1,782 | 1,789 | 5,393 |
| 2025/08/20 | 1,800 | 1,803 | 1,792 | 1,798 | 13,406 |
| 2025/08/19 | 1,798 | 1,802 | 1,791 | 1,800 | 3,954 |
| 2025/08/18 | 1,793 | 1,799 | 1,789 | 1,794 | 3,800 |
| 2025/08/15 | 1,779 | 1,784 | 1,769 | 1,784 | 18,639 |
| 2025/08/14 | 1,781 | 1,781 | 1,763 | 1,765 | 6,699 |
| 2025/08/13 | 1,789 | 1,789 | 1,777 | 1,781 | 11,340 |
| 2025/08/12 | 1,760 | 1,782 | 1,760 | 1,773 | 29,318 |
| 2025/08/08 | 1,739 | 1,760 | 1,737 | 1,759 | 4,253 |
| 2025/08/07 | 1,725 | 1,737 | 1,724 | 1,731 | 8,904 |
| 2025/08/06 | 1,702 | 1,730 | 1,702 | 1,725 | 3,616 |
| 2025/08/05 | 1,707 | 1,710 | 1,696 | 1,704 | 3,053 |
| 2025/08/04 | 1,680 | 1,695 | 1,677 | 1,695 | 12,083 |
| 2025/08/01 | 1,696 | 1,716 | 1,696 | 1,708 | 5,495 |
| 2025/07/31 | 1,685 | 1,696 | 1,681 | 1,696 | 5,930 |
| 2025/07/30 | 1,678 | 1,681 | 1,670 | 1,681 | 6,316 |
| 2025/07/29 | 1,684 | 1,684 | 1,668 | 1,675 | 8,181 |
| 2025/07/28 | 1,698 | 1,701 | 1,689 | 1,694 | 8,365 |
| 2025/07/25 | 1,710 | 1,710 | 1,692 | 1,692 | 13,289 |
| 2025/07/24 | 1,699 | 1,715 | 1,693 | 1,709 | 36,387 |
| 2025/07/23 | 1,653 | 1,697 | 1,653 | 1,688 | 38,959 |
| 2025/07/22 | 1,630 | 1,644 | 1,625 | 1,629 | 8,973 |
| 2025/07/18 | 1,641 | 1,641 | 1,632 | 1,632 | 923 |
| 2025/07/17 | 1,625 | 1,636 | 1,622 | 1,636 | 11,920 |
| 2025/07/16 | 1,636 | 1,636 | 1,626 | 1,629 | 1,125 |
| 2025/07/15 | 1,642 | 1,642 | 1,632 | 1,632 | 2,470 |
| 2025/07/14 | 1,645 | 1,645 | 1,633 | 1,639 | 3,495 |
| 2025/07/11 | 1,640 | 1,646 | 1,635 | 1,639 | 13,377 |
| 2025/07/10 | 1,640 | 1,640 | 1,623 | 1,626 | 1,250 |
| 2025/07/09 | 1,627 | 1,640 | 1,627 | 1,639 | 3,231 |
| 2025/07/08 | 1,619 | 1,626 | 1,617 | 1,622 | 896 |
| 2025/07/07 | 1,641 | 1,641 | 1,617 | 1,626 | 4,002 |
| 2025/07/04 | 1,641 | 1,647 | 1,628 | 1,632 | 5,299 |
| 2025/07/03 | 1,635 | 1,645 | 1,630 | 1,643 | 6,247 |
| 2025/07/02 | 1,615 | 1,640 | 1,615 | 1,640 | 1,879 |
| 2025/07/01 | 1,633 | 1,636 | 1,621 | 1,630 | 4,784 |
| 2025/06/30 | 1,630 | 1,638 | 1,627 | 1,630 | 7,623 |
| 2025/06/27 | 1,615 | 1,626 | 1,615 | 1,623 | 5,990 |
| 2025/06/26 | 1,600 | 1,610 | 1,598 | 1,610 | 1,918 |
| 2025/06/25 | 1,605 | 1,605 | 1,591 | 1,600 | 5,842 |
| 2025/06/24 | 1,614 | 1,617 | 1,602 | 1,608 | 24,616 |
| 2025/06/23 | 1,610 | 1,610 | 1,597 | 1,600 | 4,653 |
| 2025/06/20 | 1,616 | 1,618 | 1,605 | 1,605 | 2,273 |
| 2025/06/19 | 1,625 | 1,625 | 1,610 | 1,610 | 3,695 |
| 2025/06/18 | 1,614 | 1,626 | 1,612 | 1,626 | 15,910 |
| 2025/06/17 | 1,617 | 1,617 | 1,608 | 1,611 | 2,332 |
| 2025/06/16 | 1,622 | 1,622 | 1,607 | 1,610 | 2,900 |
| 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 |