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
2021/12/30 1,129 1,140 1,119 1,122 1,510
2021/12/29 1,122 1,129 1,122 1,129 1,629
2021/12/28 1,120 1,122 1,115 1,120 1,117
2021/12/27 1,117 1,117 1,109 1,109 1,464
2021/12/24 1,102 1,119 1,102 1,114 546
2021/12/23 1,113 1,120 1,109 1,120 224
2021/12/22 1,105 1,109 1,102 1,107 231
2021/12/21 1,102 1,109 1,099 1,105 830
2021/12/20 1,130 1,130 1,091 1,093 2,057
2021/12/17 1,118 1,125 1,116 1,120 2,371
2021/12/16 1,120 1,121 1,115 1,121 2,027
2021/12/15 1,109 1,110 1,104 1,106 229
2021/12/14 1,103 1,108 1,098 1,100 945
2021/12/13 1,115 1,115 1,103 1,105 3,030
2021/12/10 1,109 1,116 1,102 1,105 1,116
2021/12/09 1,116 1,116 1,107 1,109 1,139
2021/12/08 1,120 1,121 1,112 1,116 2,054
2021/12/07 1,103 1,119 1,096 1,119 3,106
2021/12/06 1,130 1,130 1,086 1,093 2,670
2021/12/03 1,080 1,100 1,077 1,100 10,572
2021/12/02 1,090 1,090 1,076 1,077 1,006
2021/12/01 1,081 1,089 1,076 1,085 23,825
2021/11/30 1,108 1,132 1,080 1,090 7,528
2021/11/29 1,096 1,117 1,089 1,111 5,042
2021/11/26 1,134 1,134 1,108 1,117 3,891
2021/11/25 1,137 1,143 1,135 1,138 696
2021/11/24 1,137 1,145 1,130 1,135 479
2021/11/22 1,134 1,139 1,131 1,139 704
2021/11/19 1,128 1,139 1,128 1,139 341
2021/11/18 1,131 1,135 1,124 1,133 1,607
2021/11/17 1,144 1,144 1,135 1,137 630
2021/11/16 1,143 1,151 1,141 1,144 1,647
2021/11/15 1,146 1,146 1,138 1,141 801
2021/11/12 1,130 1,142 1,129 1,138 1,279
2021/11/11 1,126 1,130 1,125 1,128 1,322
2021/11/10 1,134 1,134 1,126 1,128 1,250
2021/11/09 1,147 1,147 1,132 1,147 9,525
2021/11/08 1,151 1,152 1,138 1,142 1,285
2021/11/05 1,159 1,159 1,145 1,145 9,310
2021/11/04 1,155 1,160 1,153 1,160 930
2021/11/02 1,152 1,152 1,143 1,147 792
2021/11/01 1,148 1,150 1,143 1,150 1,556
2021/10/29 1,132 1,133 1,122 1,133 1,699
2021/10/28 1,133 1,134 1,126 1,134 674
2021/10/27 1,144 1,145 1,136 1,142 1,107
2021/10/26 1,141 1,148 1,141 1,145 690
2021/10/25 1,130 1,138 1,130 1,135 786
2021/10/22 1,138 1,145 1,130 1,139 1,023
2021/10/21 1,158 1,158 1,144 1,147 619
2021/10/20 1,159 1,161 1,152 1,156 307
2021/10/19 1,161 1,161 1,152 1,157 9,953
2021/10/18 1,163 1,163 1,156 1,161 818
2021/10/15 1,147 1,155 1,147 1,155 1,045
2021/10/14 1,137 1,142 1,133 1,142 274
2021/10/13 1,142 1,144 1,137 1,141 3,505
2021/10/12 1,142 1,144 1,136 1,144 337
2021/10/11 1,128 1,143 1,127 1,143 477
2021/10/08 1,128 1,135 1,123 1,127 3,487
2021/10/07 1,116 1,121 1,109 1,114 2,206
2021/10/06 1,124 1,129 1,108 1,118 1,840
2021/10/05 1,125 1,130 1,115 1,123 2,166
2021/10/04 1,150 1,150 1,128 1,129 1,510
2021/10/01 1,174 1,174 1,133 1,136 992
2021/09/30 1,168 1,168 1,155 1,155 712
2021/09/29 1,170 1,170 1,154 1,161 26,635
2021/09/28 1,169 1,170 1,156 1,168 622
2021/09/27 1,163 1,171 1,162 1,166 487
2021/09/24 1,159 1,160 1,155 1,157 1,560
2021/09/22 1,142 1,145 1,137 1,138 18,136
2021/09/21 1,143 1,155 1,139 1,147 2,036
2021/09/17 1,169 1,172 1,164 1,167 1,625
2021/09/16 1,168 1,173 1,167 1,169 1,236
2021/09/15 1,170 1,171 1,164 1,168 178
2021/09/14 1,172 1,181 1,172 1,179 730
2021/09/13 1,164 1,167 1,159 1,166 2,846
2021/09/10 1,160 1,165 1,157 1,165 691
2021/09/09 1,154 1,159 1,151 1,151 883
2021/09/08 1,145 1,158 1,145 1,158 1,730
2021/09/07 1,152 1,154 1,146 1,148 1,366
2021/09/06 1,138 1,144 1,137 1,143 2,593
2021/09/03 1,112 1,133 1,112 1,131 7,303
2021/09/02 1,111 1,115 1,109 1,115 188
2021/09/01 1,108 1,115 1,108 1,112 1,941
2021/08/31 1,094 1,105 1,090 1,101 1,019
2021/08/30 1,090 1,099 1,090 1,097 3,316
2021/08/27 1,084 1,084 1,079 1,083 800
2021/08/26 1,090 1,091 1,085 1,087 778
2021/08/25 1,088 1,095 1,085 1,088 388
2021/08/24 1,083 1,087 1,082 1,083 957
2021/08/23 1,071 1,082 1,071 1,081 3,343
2021/08/20 1,077 1,081 1,063 1,065 3,042
2021/08/19 1,092 1,094 1,082 1,083 904
2021/08/18 1,096 1,106 1,096 1,101 293
2021/08/17 1,098 1,102 1,096 1,096 149
2021/08/16 1,125 1,125 1,095 1,099 4,230
2021/08/13 1,125 1,125 1,109 1,113 297
2021/08/12 1,119 1,121 1,117 1,117 1,054
2021/08/11 1,108 1,110 1,103 1,110 544
2021/08/10 1,096 1,107 1,095 1,097 863
2021/08/06 1,090 1,096 1,090 1,095 381
2021/08/05 1,088 1,095 1,088 1,094 308
2021/08/04 1,104 1,104 1,095 1,097 9,408
2021/08/03 1,097 1,100 1,093 1,100 578
2021/08/02 1,087 1,102 1,087 1,101 961
2021/07/30 1,090 1,093 1,081 1,081 733
2021/07/29 1,098 1,100 1,093 1,094 505
2021/07/28 1,093 1,099 1,093 1,097 209
2021/07/27 1,101 1,102 1,095 1,100 181
2021/07/26 1,096 1,098 1,089 1,092 1,517
2021/07/21 1,092 1,095 1,080 1,083 185
2021/07/20 1,072 1,080 1,072 1,078 1,120
2021/07/19 1,090 1,090 1,083 1,089 1,714
2021/07/16 1,099 1,105 1,096 1,103 318
2021/07/15 1,114 1,114 1,101 1,102 1,356
2021/07/14 1,112 1,117 1,108 1,113 168
2021/03/22 1,125 1,133 1,118 1,126 1,922
2021/03/19 1,117 1,135 1,117 1,128 44,260
2021/03/18 1,119 1,124 1,115 1,124 1,760
2021/03/17 1,110 1,112 1,105 1,112 566
2021/03/16 1,115 1,117 1,111 1,112 841
2021/03/15 1,113 1,116 1,110 1,112 1,444
2021/03/12 1,095 1,104 1,089 1,103 46,792
2021/03/11 1,092 1,098 1,090 1,094 45,858
2021/03/10 1,085 1,092 1,083 1,092 895
2021/03/09 1,077 1,088 1,075 1,087 2,427
2021/03/08 1,074 1,080 1,063 1,069 2,633
2021/03/05 1,046 1,058 1,042 1,058 1,990
2021/03/04 1,052 1,054 1,038 1,049 370
2021/03/03 1,044 1,054 1,044 1,054 1,284
2021/03/02 1,051 1,051 1,036 1,041 2,302
2021/03/01 1,037 1,046 1,037 1,045 4,632
2021/02/26 1,046 1,046 1,027 1,030 3,682
2021/02/25 1,064 1,064 1,056 1,058 2,106
2021/02/24 1,054 1,056 1,042 1,042 3,015
2021/02/22 1,051 1,059 1,048 1,050 792
2021/02/19 1,042 1,047 1,036 1,043 2,029
2021/02/18 1,063 1,065 1,046 1,050 2,245
2021/02/17 1,060 1,065 1,056 1,060 2,432
2021/02/16 1,056 1,062 1,054 1,060 1,335
2021/02/15 1,058 1,061 1,050 1,057 3,342
2021/02/12 1,050 1,052 1,044 1,049 1,724
2021/02/10 1,041 1,052 1,041 1,050 3,742
2021/02/09 1,050 1,052 1,040 1,043 1,424
2021/02/08 1,034 1,046 1,034 1,044 2,067
2021/02/05 1,020 1,029 1,019 1,024 1,841
2021/02/04 1,012 1,017 1,010 1,011 464
2021/02/03 1,001 1,011 1,001 1,011 1,868
2021/02/02 989 997 988 993 220
2021/02/01 975 988 975 987 588
2021/01/29 996 996 977 978 1,870
2021/01/28 982 998 980 995 1,387
2021/01/27 1,002 1,002 998 1,002 723
2021/01/26 999 1,000 996 998 2,393
2021/01/25 998 1,001 996 1,001 1,151
2021/01/22 992 999 991 994 364
2021/01/21 994 1,003 994 998 1,651
2021/01/20 988 989 986 989 163
2021/01/19 987 992 985 987 692
2021/01/18 988 989 980 985 2,316
2021/01/15 1,001 1,002 994 994 1,330
2021/01/14 988 1,005 988 1,000 1,917
2021/01/13 985 994 985 993 1,450
2021/01/12 984 989 980 988 959
2021/01/08 973 982 973 982 1,763
2021/01/07 966 976 966 969 2,296
2021/01/06 947 954 946 954 244
2021/01/05 946 951 946 948 1,616
2021/01/04 960 960 942 950 1,843

このページの先頭へ