(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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,200 | 1,200 | 1,191 | 1,192 | 10,913 |
| 2022/12/29 | 1,194 | 1,194 | 1,186 | 1,194 | 11,041 |
| 2022/12/28 | 1,200 | 1,203 | 1,196 | 1,203 | 3,879 |
| 2022/12/27 | 1,205 | 1,205 | 1,199 | 1,201 | 5,994 |
| 2022/12/26 | 1,197 | 1,199 | 1,194 | 1,198 | 1,987 |
| 2022/12/23 | 1,191 | 1,198 | 1,185 | 1,191 | 6,753 |
| 2022/12/22 | 1,208 | 1,208 | 1,198 | 1,201 | 2,778 |
| 2022/12/21 | 1,198 | 1,217 | 1,186 | 1,199 | 7,942 |
| 2022/12/20 | 1,220 | 1,221 | 1,191 | 1,216 | 7,868 |
| 2022/12/19 | 1,218 | 1,218 | 1,211 | 1,214 | 2,163 |
| 2022/12/16 | 1,227 | 1,235 | 1,221 | 1,223 | 13,169 |
| 2022/12/15 | 1,226 | 1,234 | 1,226 | 1,234 | 2,983 |
| 2022/12/14 | 1,223 | 1,230 | 1,222 | 1,230 | 924 |
| 2022/12/13 | 1,225 | 1,226 | 1,221 | 1,223 | 3,695 |
| 2022/12/12 | 1,220 | 1,222 | 1,216 | 1,219 | 5,598 |
| 2022/12/09 | 1,220 | 1,231 | 1,219 | 1,231 | 3,227 |
| 2022/12/08 | 1,214 | 1,229 | 1,212 | 1,220 | 2,050 |
| 2022/12/07 | 1,211 | 1,220 | 1,211 | 1,218 | 1,623 |
| 2022/12/06 | 1,210 | 1,217 | 1,209 | 1,216 | 1,377 |
| 2022/12/05 | 1,210 | 1,210 | 1,200 | 1,205 | 5,738 |
| 2022/12/02 | 1,240 | 1,240 | 1,204 | 1,211 | 21,338 |
| 2022/12/01 | 1,246 | 1,246 | 1,231 | 1,234 | 10,641 |
| 2022/11/30 | 1,242 | 1,246 | 1,238 | 1,246 | 868 |
| 2022/11/29 | 1,246 | 1,246 | 1,239 | 1,245 | 13,058 |
| 2022/11/28 | 1,260 | 1,260 | 1,243 | 1,250 | 7,495 |
| 2022/11/25 | 1,258 | 1,259 | 1,253 | 1,259 | 3,026 |
| 2022/11/24 | 1,250 | 1,257 | 1,250 | 1,256 | 6,166 |
| 2022/11/22 | 1,241 | 1,248 | 1,241 | 1,245 | 4,875 |
| 2022/11/21 | 1,231 | 1,236 | 1,227 | 1,233 | 3,218 |
| 2022/11/18 | 1,229 | 1,231 | 1,226 | 1,231 | 1,731 |
| 2022/11/17 | 1,222 | 1,226 | 1,219 | 1,220 | 2,946 |
| 2022/11/16 | 1,219 | 1,220 | 1,210 | 1,219 | 2,441 |
| 2022/11/15 | 1,213 | 1,220 | 1,213 | 1,218 | 10,511 |
| 2022/11/14 | 1,234 | 1,234 | 1,212 | 1,212 | 20,519 |
| 2022/11/11 | 1,250 | 1,250 | 1,232 | 1,234 | 13,869 |
| 2022/11/10 | 1,242 | 1,242 | 1,226 | 1,232 | 914 |
| 2022/11/09 | 1,244 | 1,244 | 1,237 | 1,237 | 1,677 |
| 2022/11/08 | 1,232 | 1,245 | 1,231 | 1,240 | 3,760 |
| 2022/11/07 | 1,228 | 1,228 | 1,222 | 1,228 | 1,339 |
| 2022/11/04 | 1,223 | 1,223 | 1,213 | 1,216 | 1,540 |
| 2022/11/02 | 1,222 | 1,226 | 1,212 | 1,223 | 7,697 |
| 2022/11/01 | 1,222 | 1,222 | 1,213 | 1,220 | 3,073 |
| 2022/10/31 | 1,220 | 1,220 | 1,204 | 1,210 | 2,690 |
| 2022/10/28 | 1,197 | 1,204 | 1,195 | 1,200 | 11,859 |
| 2022/10/27 | 1,210 | 1,210 | 1,200 | 1,202 | 3,614 |
| 2022/10/26 | 1,213 | 1,217 | 1,211 | 1,213 | 2,534 |
| 2022/10/25 | 1,201 | 1,211 | 1,201 | 1,208 | 832 |
| 2022/10/24 | 1,205 | 1,205 | 1,191 | 1,191 | 2,147 |
| 2022/10/21 | 1,219 | 1,219 | 1,196 | 1,198 | 3,835 |
| 2022/10/20 | 1,204 | 1,207 | 1,201 | 1,206 | 3,269 |
| 2022/10/19 | 1,207 | 1,211 | 1,206 | 1,207 | 2,033 |
| 2022/10/18 | 1,213 | 1,213 | 1,200 | 1,206 | 2,600 |
| 2022/10/17 | 1,204 | 1,205 | 1,198 | 1,200 | 3,305 |
| 2022/10/14 | 1,200 | 1,213 | 1,200 | 1,209 | 6,911 |
| 2022/10/13 | 1,192 | 1,192 | 1,186 | 1,187 | 1,107 |
| 2022/10/12 | 1,194 | 1,195 | 1,188 | 1,193 | 1,275 |
| 2022/10/11 | 1,202 | 1,205 | 1,191 | 1,191 | 4,622 |
| 2022/10/07 | 1,230 | 1,230 | 1,205 | 1,211 | 1,342 |
| 2022/10/06 | 1,220 | 1,226 | 1,220 | 1,220 | 3,643 |
| 2022/10/05 | 1,232 | 1,233 | 1,224 | 1,224 | 1,661 |
| 2022/10/04 | 1,223 | 1,229 | 1,213 | 1,229 | 3,200 |
| 2022/10/03 | 1,190 | 1,202 | 1,180 | 1,201 | 19,998 |
| 2022/09/30 | 1,209 | 1,209 | 1,190 | 1,190 | 3,686 |
| 2022/09/29 | 1,197 | 1,220 | 1,187 | 1,209 | 2,076 |
| 2022/09/28 | 1,187 | 1,188 | 1,170 | 1,180 | 24,688 |
| 2022/09/27 | 1,194 | 1,204 | 1,192 | 1,192 | 4,528 |
| 2022/09/26 | 1,216 | 1,217 | 1,192 | 1,194 | 19,951 |
| 2022/09/22 | 1,249 | 1,253 | 1,234 | 1,239 | 9,809 |
| 2022/09/21 | 1,260 | 1,260 | 1,233 | 1,251 | 6,851 |
| 2022/09/20 | 1,249 | 1,251 | 1,243 | 1,248 | 5,405 |
| 2022/09/16 | 1,235 | 1,242 | 1,233 | 1,242 | 5,888 |
| 2022/09/15 | 1,243 | 1,243 | 1,239 | 1,243 | 4,594 |
| 2022/09/14 | 1,241 | 1,248 | 1,239 | 1,241 | 5,268 |
| 2022/09/13 | 1,260 | 1,261 | 1,255 | 1,257 | 1,908 |
| 2022/09/12 | 1,257 | 1,259 | 1,253 | 1,254 | 3,662 |
| 2022/09/09 | 1,250 | 1,254 | 1,245 | 1,254 | 3,948 |
| 2022/09/08 | 1,232 | 1,246 | 1,231 | 1,245 | 1,642 |
| 2022/09/07 | 1,225 | 1,228 | 1,220 | 1,224 | 4,015 |
| 2022/09/06 | 1,247 | 1,247 | 1,230 | 1,232 | 3,420 |
| 2022/09/05 | 1,234 | 1,235 | 1,228 | 1,233 | 1,056 |
| 2022/09/02 | 1,237 | 1,237 | 1,225 | 1,232 | 10,081 |
| 2022/09/01 | 1,251 | 1,251 | 1,234 | 1,237 | 18,206 |
| 2022/08/31 | 1,245 | 1,251 | 1,245 | 1,251 | 2,153 |
| 2022/08/30 | 1,246 | 1,259 | 1,246 | 1,257 | 985 |
| 2022/08/29 | 1,227 | 1,242 | 1,227 | 1,240 | 4,958 |
| 2022/08/26 | 1,254 | 1,255 | 1,247 | 1,251 | 1,062 |
| 2022/08/25 | 1,250 | 1,252 | 1,245 | 1,251 | 1,029 |
| 2022/08/24 | 1,242 | 1,248 | 1,242 | 1,246 | 958 |
| 2022/08/23 | 1,242 | 1,246 | 1,239 | 1,242 | 1,468 |
| 2022/08/22 | 1,236 | 1,248 | 1,236 | 1,248 | 2,347 |
| 2022/08/19 | 1,249 | 1,249 | 1,241 | 1,245 | 393 |
| 2022/08/18 | 1,248 | 1,248 | 1,235 | 1,243 | 1,142 |
| 2022/08/17 | 1,235 | 1,245 | 1,235 | 1,244 | 925 |
| 2022/08/16 | 1,240 | 1,240 | 1,227 | 1,234 | 1,170 |
| 2022/08/15 | 1,233 | 1,236 | 1,230 | 1,234 | 1,727 |
| 2022/08/12 | 1,221 | 1,241 | 1,221 | 1,233 | 3,772 |
| 2022/08/10 | 1,210 | 1,215 | 1,202 | 1,213 | 678 |
| 2022/08/09 | 1,220 | 1,224 | 1,209 | 1,216 | 4,971 |
| 2022/08/08 | 1,223 | 1,223 | 1,208 | 1,220 | 2,108 |
| 2022/08/05 | 1,209 | 1,216 | 1,202 | 1,208 | 2,122 |
| 2022/08/04 | 1,225 | 1,225 | 1,203 | 1,204 | 1,241 |
| 2022/08/03 | 1,230 | 1,230 | 1,205 | 1,206 | 3,124 |
| 2022/08/02 | 1,215 | 1,233 | 1,205 | 1,233 | 1,676 |
| 2022/08/01 | 1,246 | 1,250 | 1,219 | 1,230 | 3,192 |
| 2022/07/29 | 1,250 | 1,250 | 1,224 | 1,237 | 2,245 |
| 2022/07/28 | 1,245 | 1,250 | 1,230 | 1,240 | 1,549 |
| 2022/07/27 | 1,226 | 1,244 | 1,225 | 1,229 | 1,232 |
| 2022/07/26 | 1,228 | 1,243 | 1,223 | 1,238 | 847 |
| 2022/07/25 | 1,235 | 1,242 | 1,219 | 1,225 | 3,121 |
| 2022/07/22 | 1,240 | 1,240 | 1,218 | 1,232 | 2,970 |
| 2022/07/21 | 1,222 | 1,224 | 1,218 | 1,224 | 1,196 |
| 2022/07/20 | 1,230 | 1,230 | 1,216 | 1,228 | 1,678 |
| 2022/07/19 | 1,222 | 1,222 | 1,205 | 1,210 | 1,229 |
| 2022/07/15 | 1,209 | 1,215 | 1,195 | 1,200 | 2,327 |
| 2022/07/14 | 1,219 | 1,219 | 1,200 | 1,209 | 1,053 |
| 2022/07/13 | 1,201 | 1,216 | 1,201 | 1,211 | 1,233 |
| 2022/07/12 | 1,212 | 1,232 | 1,196 | 1,212 | 3,087 |
| 2022/07/11 | 1,239 | 1,239 | 1,210 | 1,210 | 2,864 |
| 2022/07/08 | 1,211 | 1,211 | 1,197 | 1,208 | 918 |
| 2022/07/07 | 1,195 | 1,200 | 1,181 | 1,195 | 1,082 |
| 2022/07/06 | 1,196 | 1,198 | 1,176 | 1,182 | 6,885 |
| 2022/07/05 | 1,241 | 1,241 | 1,206 | 1,210 | 2,009 |
| 2022/07/04 | 1,204 | 1,234 | 1,199 | 1,221 | 3,980 |
| 2022/07/01 | 1,208 | 1,217 | 1,193 | 1,198 | 6,360 |
| 2022/06/30 | 1,237 | 1,237 | 1,213 | 1,218 | 6,871 |
| 2022/06/29 | 1,243 | 1,245 | 1,225 | 1,226 | 3,338 |
| 2022/06/28 | 1,230 | 1,240 | 1,224 | 1,233 | 1,223 |
| 2022/06/27 | 1,211 | 1,245 | 1,203 | 1,222 | 1,745 |
| 2022/06/24 | 1,198 | 1,209 | 1,191 | 1,209 | 10,059 |
| 2022/06/23 | 1,219 | 1,219 | 1,199 | 1,204 | 15,702 |
| 2022/06/22 | 1,248 | 1,250 | 1,231 | 1,249 | 2,035 |
| 2022/06/21 | 1,220 | 1,254 | 1,220 | 1,248 | 911 |
| 2022/06/20 | 1,274 | 1,274 | 1,211 | 1,218 | 1,957 |
| 2022/06/17 | 1,248 | 1,248 | 1,226 | 1,245 | 760 |
| 2022/06/16 | 1,245 | 1,268 | 1,230 | 1,235 | 10,098 |
| 2022/06/15 | 1,256 | 1,258 | 1,241 | 1,244 | 9,497 |
| 2022/06/14 | 1,247 | 1,260 | 1,236 | 1,245 | 8,643 |
| 2022/06/13 | 1,230 | 1,308 | 1,227 | 1,242 | 12,304 |
| 2022/06/10 | 1,252 | 1,270 | 1,245 | 1,248 | 11,264 |
| 2022/06/09 | 1,255 | 1,261 | 1,251 | 1,258 | 10,683 |
| 2022/06/08 | 1,245 | 1,255 | 1,243 | 1,254 | 11,467 |
| 2022/06/07 | 1,231 | 1,243 | 1,230 | 1,240 | 17,812 |
| 2022/06/06 | 1,217 | 1,229 | 1,217 | 1,229 | 10,194 |
| 2022/06/03 | 1,228 | 1,228 | 1,216 | 1,220 | 10,436 |
| 2022/06/02 | 1,221 | 1,221 | 1,209 | 1,220 | 10,621 |
| 2022/06/01 | 1,209 | 1,220 | 1,209 | 1,220 | 9,132 |
| 2022/05/31 | 1,207 | 1,212 | 1,203 | 1,205 | 1,448 |
| 2022/05/30 | 1,208 | 1,213 | 1,202 | 1,210 | 2,298 |
| 2022/05/27 | 1,205 | 1,205 | 1,193 | 1,193 | 2,728 |
| 2022/05/26 | 1,190 | 1,197 | 1,190 | 1,190 | 459 |
| 2022/05/25 | 1,195 | 1,195 | 1,184 | 1,186 | 751 |
| 2022/05/24 | 1,194 | 1,194 | 1,184 | 1,184 | 2,623 |
| 2022/05/23 | 1,195 | 1,195 | 1,184 | 1,193 | 1,088 |
| 2022/05/20 | 1,181 | 1,188 | 1,181 | 1,188 | 1,321 |
| 2022/05/19 | 1,165 | 1,184 | 1,165 | 1,184 | 986 |
| 2022/05/18 | 1,186 | 1,194 | 1,184 | 1,194 | 1,947 |
| 2022/05/17 | 1,177 | 1,182 | 1,174 | 1,181 | 1,178 |
| 2022/05/16 | 1,188 | 1,188 | 1,172 | 1,175 | 1,572 |
| 2022/05/13 | 1,168 | 1,178 | 1,162 | 1,178 | 1,271 |
| 2022/05/12 | 1,174 | 1,174 | 1,162 | 1,166 | 779 |
| 2022/05/11 | 1,181 | 1,181 | 1,160 | 1,170 | 1,030 |
| 2022/05/10 | 1,170 | 1,178 | 1,167 | 1,171 | 2,085 |
| 2022/05/09 | 1,187 | 1,192 | 1,181 | 1,185 | 3,337 |
| 2022/05/06 | 1,183 | 1,199 | 1,182 | 1,197 | 1,505 |
| 2022/05/02 | 1,190 | 1,190 | 1,150 | 1,179 | 2,481 |
| 2022/04/28 | 1,162 | 1,175 | 1,151 | 1,174 | 6,377 |
| 2022/04/27 | 1,180 | 1,202 | 1,178 | 1,192 | 290 |
| 2022/04/26 | 1,193 | 1,207 | 1,182 | 1,182 | 703 |
| 2022/04/25 | 1,190 | 1,229 | 1,164 | 1,193 | 1,128 |
| 2022/04/22 | 1,180 | 1,205 | 1,180 | 1,203 | 1,533 |
| 2022/04/21 | 1,190 | 1,190 | 1,179 | 1,181 | 687 |
| 2022/04/20 | 1,180 | 1,200 | 1,177 | 1,177 | 1,675 |
| 2022/04/19 | 1,199 | 1,199 | 1,174 | 1,180 | 1,498 |
| 2022/04/18 | 1,189 | 1,189 | 1,180 | 1,180 | 595 |
| 2022/04/15 | 1,170 | 1,185 | 1,170 | 1,184 | 174 |
| 2022/04/14 | 1,187 | 1,187 | 1,174 | 1,184 | 471 |
| 2022/04/13 | 1,170 | 1,174 | 1,151 | 1,170 | 1,041 |
| 2022/04/12 | 1,169 | 1,169 | 1,140 | 1,140 | 475 |
| 2022/04/11 | 1,145 | 1,180 | 1,143 | 1,148 | 20,733 |
| 2022/04/08 | 1,164 | 1,164 | 1,134 | 1,140 | 1,932 |
| 2022/04/07 | 1,171 | 1,171 | 1,129 | 1,139 | 15,446 |
| 2022/04/06 | 1,180 | 1,208 | 1,157 | 1,201 | 3,931 |
| 2022/04/05 | 1,199 | 1,229 | 1,190 | 1,203 | 1,585 |
| 2022/04/04 | 1,188 | 1,198 | 1,182 | 1,183 | 939 |
| 2022/04/01 | 1,184 | 1,193 | 1,183 | 1,183 | 240 |
| 2022/03/31 | 1,193 | 1,200 | 1,183 | 1,185 | 2,455 |
| 2022/03/30 | 1,206 | 1,206 | 1,185 | 1,195 | 2,058 |
| 2022/03/29 | 1,195 | 1,202 | 1,194 | 1,197 | 1,801 |
| 2022/03/28 | 1,195 | 1,202 | 1,189 | 1,195 | 5,437 |
| 2022/03/25 | 1,195 | 1,197 | 1,188 | 1,191 | 2,887 |
| 2022/03/24 | 1,184 | 1,212 | 1,176 | 1,192 | 4,438 |
| 2022/03/23 | 1,176 | 1,190 | 1,176 | 1,190 | 5,729 |
| 2022/03/22 | 1,157 | 1,170 | 1,157 | 1,168 | 879 |
| 2022/03/18 | 1,144 | 1,149 | 1,139 | 1,146 | 695 |
| 2022/03/17 | 1,139 | 1,142 | 1,132 | 1,138 | 841 |
| 2022/03/16 | 1,118 | 1,126 | 1,116 | 1,125 | 416 |
| 2022/03/15 | 1,107 | 1,115 | 1,105 | 1,114 | 474 |
| 2022/03/14 | 1,106 | 1,113 | 1,105 | 1,110 | 1,190 |
| 2022/03/11 | 1,092 | 1,103 | 1,092 | 1,101 | 3,044 |
| 2022/03/10 | 1,088 | 1,107 | 1,088 | 1,105 | 1,776 |
| 2022/03/09 | 1,074 | 1,090 | 1,069 | 1,072 | 6,776 |
| 2022/03/08 | 1,093 | 1,110 | 1,071 | 1,076 | 3,749 |
| 2022/03/07 | 1,114 | 1,115 | 1,095 | 1,107 | 4,365 |
| 2022/03/04 | 1,128 | 1,137 | 1,113 | 1,137 | 1,300 |
| 2022/03/03 | 1,130 | 1,136 | 1,126 | 1,129 | 1,095 |
| 2022/03/02 | 1,124 | 1,124 | 1,114 | 1,119 | 2,731 |
| 2022/03/01 | 1,137 | 1,143 | 1,137 | 1,138 | 1,230 |
| 2022/02/28 | 1,133 | 1,133 | 1,121 | 1,130 | 1,593 |
| 2022/02/25 | 1,121 | 1,122 | 1,116 | 1,120 | 601 |
| 2022/02/24 | 1,120 | 1,129 | 1,108 | 1,119 | 3,485 |
| 2022/02/22 | 1,137 | 1,137 | 1,128 | 1,134 | 18,714 |
| 2022/02/21 | 1,147 | 1,152 | 1,143 | 1,151 | 897 |
| 2022/02/18 | 1,150 | 1,161 | 1,150 | 1,156 | 583 |
| 2022/02/17 | 1,164 | 1,166 | 1,155 | 1,161 | 966 |
| 2022/02/16 | 1,160 | 1,164 | 1,156 | 1,161 | 2,456 |
| 2022/02/15 | 1,150 | 1,155 | 1,141 | 1,142 | 840 |
| 2022/02/14 | 1,143 | 1,155 | 1,140 | 1,152 | 1,684 |
| 2022/02/10 | 1,155 | 1,155 | 1,147 | 1,150 | 1,083 |
| 2022/02/09 | 1,150 | 1,150 | 1,142 | 1,147 | 716 |
| 2022/02/08 | 1,140 | 1,147 | 1,139 | 1,147 | 779 |
| 2022/02/07 | 1,140 | 1,140 | 1,126 | 1,136 | 1,402 |
| 2022/02/04 | 1,130 | 1,136 | 1,128 | 1,135 | 363 |
| 2022/02/03 | 1,128 | 1,139 | 1,127 | 1,133 | 614 |
| 2022/02/02 | 1,115 | 1,130 | 1,115 | 1,126 | 292 |
| 2022/02/01 | 1,130 | 1,140 | 1,111 | 1,114 | 420 |
| 2022/01/31 | 1,118 | 1,122 | 1,116 | 1,122 | 906 |
| 2022/01/28 | 1,109 | 1,117 | 1,109 | 1,116 | 288 |
| 2022/01/27 | 1,124 | 1,124 | 1,095 | 1,099 | 1,433 |
| 2022/01/26 | 1,125 | 1,126 | 1,115 | 1,117 | 467 |
| 2022/01/25 | 1,126 | 1,126 | 1,116 | 1,122 | 1,628 |
| 2022/01/24 | 1,126 | 1,136 | 1,120 | 1,136 | 797 |
| 2022/01/21 | 1,125 | 1,132 | 1,114 | 1,132 | 1,346 |
| 2022/01/20 | 1,122 | 1,140 | 1,122 | 1,138 | 398 |
| 2022/01/19 | 1,137 | 1,143 | 1,125 | 1,128 | 1,208 |
| 2022/01/18 | 1,166 | 1,167 | 1,147 | 1,152 | 2,381 |
| 2022/01/17 | 1,160 | 1,169 | 1,158 | 1,162 | 1,422 |
| 2022/01/14 | 1,155 | 1,155 | 1,143 | 1,152 | 1,039 |
| 2022/01/13 | 1,164 | 1,167 | 1,160 | 1,165 | 381 |
| 2022/01/12 | 1,170 | 1,170 | 1,150 | 1,160 | 1,388 |
| 2022/01/11 | 1,180 | 1,180 | 1,158 | 1,170 | 1,312 |
| 2022/01/07 | 1,150 | 1,170 | 1,146 | 1,168 | 553 |
| 2022/01/06 | 1,157 | 1,169 | 1,148 | 1,165 | 989 |
| 2022/01/05 | 1,152 | 1,160 | 1,150 | 1,160 | 662 |
| 2022/01/04 | 1,150 | 1,160 | 1,133 | 1,152 | 1,490 |