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 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
2019/12/30 1,047 1,047 1,039 1,046 77,387
2019/12/27 1,052 1,054 1,050 1,053 13,187
2019/12/26 1,044 1,051 1,044 1,050 25,076
2019/12/25 1,049 1,049 1,044 1,047 3,328
2019/12/24 1,050 1,052 1,047 1,049 4,183
2019/12/23 1,058 1,058 1,052 1,052 4,083
2019/12/20 1,054 1,058 1,052 1,054 6,746
2019/12/19 1,057 1,060 1,053 1,056 1,416
2019/12/18 1,064 1,064 1,056 1,059 191,340
2019/12/17 1,065 1,065 1,059 1,062 1,460
2019/12/16 1,059 1,061 1,056 1,059 4,495
2019/12/13 1,061 1,064 1,059 1,061 19,304
2019/12/12 1,045 1,047 1,042 1,044 13,085
2019/12/11 1,044 1,046 1,043 1,043 259
2019/12/10 1,049 1,049 1,042 1,042 884
2019/12/09 1,052 1,052 1,043 1,046 1,474
2019/12/06 1,043 1,045 1,039 1,040 19,841
2019/12/05 1,037 1,041 1,037 1,039 8,678
2019/12/04 1,028 1,034 1,025 1,034 30,192
2019/12/03 1,033 1,037 1,030 1,035 127,576
2019/12/02 1,041 1,045 1,036 1,044 225,053
2019/11/29 1,043 1,043 1,035 1,038 2,617
2019/11/28 1,043 1,043 1,039 1,039 12,095
2019/11/27 1,044 1,045 1,040 1,044 22,731
2019/11/26 1,048 1,048 1,038 1,041 4,385
2019/11/25 1,040 1,043 1,037 1,039 7,987
2019/11/22 1,033 1,038 1,033 1,036 15,432
2019/11/21 1,032 1,033 1,019 1,028 18,594
2019/11/20 1,033 1,034 1,025 1,030 49,935
2019/11/19 1,038 1,038 1,033 1,036 5,595
2019/11/18 1,039 1,041 1,036 1,039 11,923
2019/11/15 1,040 1,040 1,032 1,039 6,718
2019/11/14 1,040 1,046 1,030 1,032 18,053
2019/11/13 1,044 1,044 1,038 1,043 23,056
2019/11/12 1,034 1,047 1,034 1,047 3,145
2019/11/11 1,043 1,043 1,036 1,036 17,654
2019/11/08 1,065 1,065 1,035 1,038 8,748
2019/11/07 1,032 1,035 1,030 1,035 3,274
2019/11/06 1,037 1,037 1,031 1,035 13,330
2019/11/05 1,031 1,037 1,024 1,036 4,879
2019/11/01 1,011 1,020 1,011 1,018 34,963
2019/10/31 1,017 1,019 1,012 1,019 8,093
2019/10/30 1,014 1,017 1,012 1,017 75,116
2019/10/29 1,006 1,013 1,006 1,012 11,915
2019/10/28 1,002 1,005 1,002 1,004 2,944
2019/10/25 1,002 1,003 998 1,002 6,451
2019/10/24 998 1,002 997 1,000 9,207
2019/10/23 991 997 987 997 62,053
2019/10/21 986 992 986 990 859
2019/10/18 989 992 985 986 6,410
2019/10/17 989 991 986 988 7,947
2019/10/16 994 998 986 986 11,583
2019/10/15 984 986 979 986 10,062
2019/10/11 964 971 964 971 1,585
2019/10/10 955 959 941 959 11,241
2019/10/09 950 956 950 956 16,783
2019/10/08 957 962 957 959 26,150
2019/10/07 957 957 950 951 66,803
2019/10/04 965 979 959 979 112,282
2019/10/03 968 969 958 965 12,630
2019/10/02 978 987 976 980 15,950
2019/10/01 976 989 976 987 2,005
2019/09/30 975 981 973 976 34,849
2019/09/27 983 987 977 981 23,328
2019/09/26 987 991 980 980 3,124
2019/09/25 976 983 973 981 3,486
2019/09/24 975 986 975 981 3,816
2019/09/20 982 983 977 979 44,937
2019/09/19 975 984 975 977 14,472
2019/09/18 977 978 973 975 32,889
2019/09/17 973 982 973 977 552
2019/09/13 972 978 965 974 2,738
2019/09/12 970 974 969 970 1,634
2019/09/11 949 962 949 960 35,555
2019/09/10 937 948 937 944 30,147
2019/09/09 924 935 924 935 511
2019/09/06 926 927 924 924 857
2019/09/05 915 925 915 925 272
2019/09/04 911 911 907 909 250
2019/09/03 910 914 909 913 168
2019/09/02 908 910 906 910 16
2019/08/30 902 908 902 907 491
2019/08/29 897 897 893 894 57
2019/08/28 897 897 895 897 136
2019/08/27 894 898 894 896 108
2019/08/26 886 890 881 887 831
2019/08/23 901 902 901 902 100
2019/08/22 901 901 896 898 217
2019/08/21 897 898 895 896 218
2019/08/20 899 902 897 902 52
2019/08/19 893 897 892 897 482
2019/08/16 884 890 881 889 3,785
2019/08/15 881 888 878 888 648
2019/08/14 900 900 896 898 690
2019/08/13 898 898 888 890 363
2019/08/09 906 906 901 904 92
2019/08/08 903 905 898 903 363
2019/08/07 907 907 899 904 393
2019/08/06 892 909 882 909 13,497
2019/08/05 917 917 897 909 2,843
2019/08/02 932 934 922 925 842
2019/08/01 940 948 939 945 108
2019/07/31 950 950 946 949 10,569
2019/07/30 947 954 947 948 129
2019/07/29 951 951 945 945 130
2019/07/26 954 954 949 951 60
2019/07/25 957 958 953 954 193
2019/07/24 956 956 955 955 34
2019/07/23 943 953 943 953 14
2019/07/22 947 947 943 943 83
2019/07/19 938 949 936 947 31
2019/07/18 950 950 932 933 669
2019/07/17 953 955 950 950 10,546
2019/07/16 955 960 953 955 788
2019/07/12 962 962 957 960 144
2019/07/11 957 963 953 959 528
2019/07/10 959 959 955 957 150
2019/07/09 961 965 953 955 799
2019/07/08 968 968 961 961 11,124
2019/07/05 965 967 965 967 203
2019/07/04 965 965 962 962 225
2019/07/03 965 965 952 960 170
2019/07/02 963 970 963 965 1,372
2019/07/01 957 963 955 962 1,246
2019/06/28 947 947 943 944 270
2019/06/27 940 947 939 947 245
2019/06/26 939 939 936 938 130
2019/06/25 944 944 937 937 613
2019/06/24 938 940 935 940 608
2019/06/21 944 945 938 939 1,089
2019/06/20 943 944 941 942 442
2019/06/19 936 943 936 941 993
2019/06/18 934 936 926 927 1,577
2019/06/17 935 935 931 934 1,204
2019/06/14 935 937 934 937 60
2019/06/13 942 942 931 933 387
2019/06/12 945 946 940 946 277
2019/06/11 939 945 937 944 871
2019/06/10 935 941 933 941 12,349
2019/06/07 929 929 926 929 728
2019/06/06 928 928 926 927 978
2019/06/05 924 929 924 928 245
2019/06/04 910 914 907 914 227
2019/06/03 900 908 899 908 1,278
2019/05/31 921 921 914 915 1,720
2019/05/30 922 927 918 927 295
2019/05/29 927 928 920 928 1,384
2019/05/28 933 936 931 935 23
2019/05/27 931 934 930 933 2,564
2019/05/24 922 931 921 931 147
2019/05/23 930 931 929 930 463
2019/05/22 940 940 931 932 863
2019/05/21 934 938 931 932 570
2019/05/20 939 942 935 937 555
2019/05/17 937 939 932 938 591
2019/05/16 931 931 925 926 2,864
2019/05/15 934 934 925 928 2,369
2019/05/14 922 930 918 930 3,318
2019/05/13 937 942 935 937 2,744
2019/05/10 942 946 936 941 1,548
2019/05/09 953 953 939 942 2,570
2019/05/08 966 966 954 957 3,246
2019/05/07 989 989 973 976 7,847
2019/04/26 989 990 983 990 1,104
2019/04/25 990 993 983 993 8,727
2019/04/24 1,003 1,003 988 990 8,582
2019/04/23 998 999 996 999 573
2019/04/22 996 1,001 994 999 3,617
2019/04/19 1,001 1,001 995 998 18,413

このページの先頭へ