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
2020/12/30 963 963 956 957 465
2020/12/29 950 964 950 964 841
2020/12/28 948 948 943 946 762
2020/12/25 941 944 941 944 869
2020/12/24 940 947 938 938 1,313
2020/12/23 942 942 932 936 1,573
2020/12/22 945 947 935 940 1,530
2020/12/21 959 960 947 950 1,398
2020/12/18 952 958 951 958 519
2020/12/17 952 953 950 953 769
2020/12/16 956 959 954 954 131
2020/12/15 954 954 949 950 473
2020/12/14 953 965 950 958 1,537
2020/12/11 953 954 946 953 813
2020/12/10 953 956 951 952 1,176
2020/12/09 944 952 944 951 199
2020/12/08 940 947 940 944 665
2020/12/07 956 958 945 945 928
2020/12/04 948 952 948 952 1,281
2020/12/03 943 952 943 950 10,633
2020/12/02 941 946 939 942 2,523
2020/12/01 931 936 929 936 1,018
2020/11/30 950 950 926 926 1,921
2020/11/27 947 950 944 950 845
2020/11/26 944 946 941 946 707
2020/11/25 955 960 946 946 4,527
2020/11/24 942 947 941 941 2,104
2020/11/20 924 927 922 927 1,001
2020/11/19 922 925 920 925 9,154
2020/11/18 926 927 921 926 254
2020/11/17 931 932 927 931 2,124
2020/11/16 920 927 919 923 5,150
2020/11/13 916 916 904 907 626
2020/11/12 922 924 910 917 1,227
2020/11/11 924 929 917 922 3,559
2020/11/10 903 914 903 911 6,639
2020/11/09 884 888 882 888 2,707
2020/11/06 865 878 865 878 1,138
2020/11/05 867 869 859 869 5,359
2020/11/04 874 875 863 869 592
2020/11/02 850 864 850 861 3,179
2020/10/30 863 864 846 849 5,542
2020/10/29 858 868 856 867 1,277
2020/10/28 869 869 862 868 1,292
2020/10/27 876 877 868 877 1,749
2020/10/26 883 884 880 881 800
2020/10/23 884 885 879 883 1,157
2020/10/22 882 882 876 878 856
2020/10/21 882 889 882 887 242
2020/10/20 884 884 877 878 488
2020/10/19 879 887 879 884 793
2020/10/16 880 882 875 878 993
2020/10/15 886 887 881 883 449
2020/10/14 887 888 883 884 509
2020/10/13 893 893 887 890 299
2020/10/12 894 894 887 891 1,105
2020/10/09 902 902 892 895 580
2020/10/08 900 903 895 900 1,096
2020/10/07 889 896 887 894 1,987
2020/10/06 893 895 889 895 946
2020/10/05 888 898 888 897 2,559
2020/10/02 887 893 876 880 5,907
2020/09/30 899 902 887 887 3,367
2020/09/29 900 903 896 900 2,306
2020/09/28 891 895 884 895 4,085
2020/09/25 887 887 880 881 25,477
2020/09/24 886 886 880 881 4,136
2020/09/23 887 890 884 888 5,321
2020/09/18 894 896 891 895 884
2020/09/17 897 897 890 894 20,768
2020/09/16 900 900 894 897 7,580
2020/09/15 910 910 902 905 3,569
2020/09/14 909 913 907 912 976
2020/09/11 898 905 895 905 14,180
2020/09/10 893 899 891 897 7,134
2020/09/09 885 891 884 891 5,187
2020/09/08 898 898 892 898 64,574
2020/09/07 896 899 890 895 162,770
2020/09/04 891 897 889 897 8,290
2020/09/03 902 905 897 900 10,510
2020/09/02 899 899 890 895 10,853
2020/09/01 897 897 892 895 3,413
2020/08/31 896 908 895 895 3,746
2020/08/28 895 904 882 889 68,137
2020/08/27 898 898 887 890 12,918
2020/08/26 898 899 893 897 43,635
2020/08/25 897 903 896 898 14,414
2020/08/24 887 887 883 887 6,706
2020/08/21 888 894 886 887 81,385
2020/08/20 887 891 881 885 55,919
2020/08/19 883 891 882 890 7,623
2020/08/18 889 889 881 885 3,981
2020/08/17 892 897 888 891 7,886
2020/08/14 896 896 891 895 17,478
2020/08/13 899 900 891 897 20,451
2020/08/12 880 894 877 888 21,931
2020/08/11 861 875 861 875 11,608
2020/08/07 848 853 848 848 24,990
2020/08/06 851 856 849 849 4,150
2020/08/05 849 856 845 854 7,955
2020/08/04 844 855 844 855 53,889
2020/08/03 828 837 826 830 21,383
2020/07/31 836 836 813 816 8,552
2020/07/30 853 853 840 841 16,247
2020/07/29 859 872 850 868 104,847
2020/07/28 867 872 862 864 7,597
2020/07/27 866 874 860 874 50,850
2020/07/22 875 881 872 872 32,216
2020/07/21 879 879 871 872 3,775
2020/07/20 880 883 876 879 61,518
2020/07/17 886 887 880 882 316
2020/07/16 888 892 886 886 530
2020/07/15 879 888 879 885 2,015
2020/07/14 868 874 868 870 150
2020/07/13 864 874 862 874 898
2020/07/10 863 863 851 852 558
2020/07/09 864 868 859 863 827
2020/07/08 868 876 865 865 1,221
2020/07/07 877 877 868 873 248
2020/07/06 868 880 867 876 2,864
2020/07/03 869 870 860 866 3,778
2020/07/02 863 871 859 863 915
2020/07/01 877 877 858 875 2,603
2020/06/30 880 881 875 875 1,009
2020/06/29 867 870 863 864 1,361
2020/06/26 881 882 876 880 569
2020/06/25 876 877 868 871 2,368
2020/06/24 889 889 884 886 675
2020/06/23 896 899 885 896 318
2020/06/22 888 894 886 890 629
2020/06/19 897 897 883 891 376
2020/06/18 889 893 882 891 284
2020/06/17 900 903 893 903 63
2020/06/16 883 905 882 905 1,136
2020/06/15 880 886 864 864 4,713
2020/06/12 868 887 867 884 3,041
2020/06/11 908 914 896 898 3,114
2020/06/10 917 926 917 921 341
2020/06/09 933 933 921 925 1,411
2020/06/08 928 931 923 929 3,885
2020/06/05 905 913 902 913 321
2020/06/04 915 915 899 902 1,056
2020/06/03 906 910 901 903 988
2020/06/02 888 897 885 893 547
2020/06/01 880 888 880 880 712
2020/05/29 883 887 880 883 2,565
2020/05/28 893 899 881 896 3,038
2020/05/27 878 890 868 890 767
2020/05/26 861 885 851 877 657
2020/05/25 849 850 844 850 742
2020/05/22 857 857 833 835 2,327
2020/05/21 843 860 843 860 108
2020/05/20 843 849 843 843 693
2020/05/19 843 850 840 841 926
2020/05/18 828 828 822 828 1,187
2020/05/15 835 835 814 825 2,147
2020/05/14 830 837 816 816 1,124
2020/05/13 831 845 831 840 1,193
2020/05/12 848 855 842 842 495
2020/05/11 840 856 835 852 280
2020/05/08 820 845 820 825 1,066
2020/05/07 822 822 806 815 2,826
2020/05/01 830 904 816 837 3,746
2020/04/30 869 880 840 841 2,966
2020/04/28 828 828 819 824 3,148
2020/04/27 815 829 811 821 1,178
2020/04/24 810 813 807 813 1,589
2020/04/23 812 815 806 810 2,346
2020/04/22 803 838 800 816 1,694
2020/04/21 814 814 805 805 985
2020/04/20 812 823 812 823 511
2020/04/17 819 841 816 819 203
2020/04/16 806 818 805 818 586
2020/04/15 818 819 810 815 381
2020/04/14 811 818 808 818 728
2020/04/13 820 822 809 809 861
2020/04/10 832 861 810 832 861
2020/04/09 823 831 812 817 165
2020/04/08 807 825 806 812 1,163
2020/04/07 816 850 801 812 1,085
2020/04/06 760 794 760 790 6,395
2020/04/03 794 814 777 782 3,640
2020/04/02 819 823 796 809 278
2020/04/01 828 834 820 834 303
2020/03/31 863 863 838 840 515
2020/03/30 844 855 840 855 1,732
2020/03/27 853 855 848 849 2,343
2020/03/26 838 853 824 853 589
2020/03/25 824 839 815 838 3,170
2020/03/24 783 785 775 785 872
2020/03/23 755 768 750 756 2,118
2020/03/19 771 789 753 765 2,878
2020/03/18 804 804 759 759 19,973
2020/03/17 838 840 820 834 261
2020/03/16 828 845 823 845 395
2020/03/13 855 876 750 821 4,031
2020/03/12 855 855 816 839 456
2020/03/11 838 913 835 854 1,213
2020/03/10 817 841 795 833 4,551
2020/03/09 852 852 826 832 9,498
2020/03/06 892 895 874 882 5,004
2020/03/05 914 914 902 907 2,111
2020/03/04 894 908 893 904 3,186
2020/03/03 925 927 903 906 3,532
2020/03/02 890 922 890 910 6,367
2020/02/28 928 933 904 916 12,032
2020/02/27 956 957 941 943 3,680
2020/02/26 954 965 953 961 6,325
2020/02/25 962 990 962 974 6,167
2020/02/21 1,004 1,008 1,004 1,004 1,521
2020/02/20 1,009 1,012 1,003 1,003 751
2020/02/19 1,007 1,007 1,003 1,003 1,077
2020/02/18 1,008 1,010 1,004 1,006 384
2020/02/17 1,007 1,012 1,003 1,011 11,890
2020/02/14 1,017 1,020 1,013 1,018 396
2020/02/13 1,028 1,029 1,023 1,025 847
2020/02/12 1,039 1,039 1,028 1,028 700
2020/02/10 1,034 1,039 1,030 1,037 244
2020/02/07 1,052 1,052 1,042 1,042 180
2020/02/06 1,041 1,054 1,041 1,048 1,764
2020/02/05 1,028 1,030 1,024 1,028 676
2020/02/04 1,010 1,016 1,007 1,016 2,808
2020/02/03 1,002 1,018 1,002 1,015 1,149
2020/01/31 1,020 1,027 1,019 1,023 9,918
2020/01/30 1,028 1,028 1,012 1,018 2,015
2020/01/29 1,026 1,034 1,024 1,027 512
2020/01/28 1,022 1,028 1,017 1,024 2,392
2020/01/27 1,029 1,037 1,028 1,029 7,965
2020/01/24 1,048 1,048 1,042 1,045 4,259
2020/01/23 1,053 1,053 1,047 1,049 864
2020/01/22 1,052 1,056 1,051 1,056 233
2020/01/21 1,056 1,058 1,051 1,051 994
2020/01/20 1,053 1,059 1,053 1,059 696
2020/01/17 1,052 1,054 1,049 1,052 1,631
2020/01/16 1,047 1,048 1,041 1,045 841
2020/01/15 1,051 1,051 1,044 1,045 828
2020/01/14 1,054 1,054 1,049 1,051 2,776
2020/01/10 1,047 1,050 1,045 1,046 1,967
2020/01/09 1,041 1,045 1,040 1,045 2,620
2020/01/08 1,031 1,033 1,018 1,030 6,338
2020/01/07 1,037 1,044 1,037 1,043 4,170
2020/01/06 1,029 1,033 1,023 1,029 16,788

このページの先頭へ