(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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,500 | 1,507 | 1,490 | 1,499 | 25,035 |
| 2023/12/28 | 1,505 | 1,507 | 1,490 | 1,499 | 33,694 |
| 2023/12/27 | 1,498 | 1,508 | 1,491 | 1,503 | 51,149 |
| 2023/12/26 | 1,490 | 1,490 | 1,478 | 1,484 | 42,011 |
| 2023/12/25 | 1,497 | 1,500 | 1,480 | 1,486 | 9,702 |
| 2023/12/22 | 1,497 | 1,497 | 1,486 | 1,487 | 7,196 |
| 2023/12/21 | 1,489 | 1,495 | 1,475 | 1,491 | 11,026 |
| 2023/12/20 | 1,486 | 1,501 | 1,486 | 1,501 | 8,537 |
| 2023/12/19 | 1,464 | 1,480 | 1,457 | 1,478 | 40,414 |
| 2023/12/18 | 1,467 | 1,474 | 1,450 | 1,467 | 53,729 |
| 2023/12/15 | 1,475 | 1,476 | 1,461 | 1,469 | 10,364 |
| 2023/12/14 | 1,493 | 1,493 | 1,452 | 1,457 | 51,128 |
| 2023/12/13 | 1,490 | 1,495 | 1,477 | 1,480 | 73,836 |
| 2023/12/12 | 1,504 | 1,504 | 1,483 | 1,487 | 8,257 |
| 2023/12/11 | 1,498 | 1,498 | 1,484 | 1,492 | 8,425 |
| 2023/12/08 | 1,488 | 1,493 | 1,466 | 1,477 | 54,125 |
| 2023/12/07 | 1,509 | 1,513 | 1,493 | 1,498 | 98,626 |
| 2023/12/06 | 1,503 | 1,518 | 1,500 | 1,518 | 16,743 |
| 2023/12/05 | 1,499 | 1,502 | 1,491 | 1,502 | 17,659 |
| 2023/12/04 | 1,509 | 1,509 | 1,493 | 1,503 | 17,080 |
| 2023/12/01 | 1,511 | 1,516 | 1,509 | 1,515 | 14,835 |
| 2023/11/30 | 1,495 | 1,508 | 1,487 | 1,507 | 17,231 |
| 2023/11/29 | 1,505 | 1,509 | 1,496 | 1,502 | 7,742 |
| 2023/11/28 | 1,507 | 1,511 | 1,502 | 1,508 | 3,888 |
| 2023/11/27 | 1,513 | 1,517 | 1,503 | 1,508 | 24,551 |
| 2023/11/24 | 1,511 | 1,513 | 1,507 | 1,512 | 27,024 |
| 2023/11/22 | 1,492 | 1,505 | 1,489 | 1,500 | 8,288 |
| 2023/11/21 | 1,497 | 1,497 | 1,485 | 1,497 | 9,453 |
| 2023/11/20 | 1,515 | 1,519 | 1,497 | 1,503 | 15,782 |
| 2023/11/17 | 1,497 | 1,512 | 1,494 | 1,511 | 12,169 |
| 2023/11/16 | 1,501 | 1,506 | 1,490 | 1,494 | 11,197 |
| 2023/11/15 | 1,505 | 1,507 | 1,500 | 1,506 | 17,071 |
| 2023/11/14 | 1,499 | 1,499 | 1,492 | 1,494 | 7,016 |
| 2023/11/13 | 1,498 | 1,498 | 1,479 | 1,486 | 6,689 |
| 2023/11/10 | 1,467 | 1,485 | 1,467 | 1,484 | 22,507 |
| 2023/11/09 | 1,479 | 1,482 | 1,461 | 1,480 | 21,274 |
| 2023/11/08 | 1,492 | 1,494 | 1,455 | 1,466 | 31,561 |
| 2023/11/07 | 1,501 | 1,501 | 1,483 | 1,483 | 7,160 |
| 2023/11/06 | 1,508 | 1,508 | 1,493 | 1,500 | 23,150 |
| 2023/11/02 | 1,500 | 1,500 | 1,481 | 1,482 | 10,499 |
| 2023/11/01 | 1,482 | 1,484 | 1,473 | 1,484 | 5,413 |
| 2023/10/31 | 1,450 | 1,458 | 1,443 | 1,458 | 14,743 |
| 2023/10/30 | 1,461 | 1,473 | 1,438 | 1,449 | 41,863 |
| 2023/10/27 | 1,455 | 1,465 | 1,448 | 1,461 | 6,440 |
| 2023/10/26 | 1,455 | 1,455 | 1,438 | 1,443 | 26,189 |
| 2023/10/25 | 1,455 | 1,470 | 1,455 | 1,460 | 9,471 |
| 2023/10/24 | 1,453 | 1,453 | 1,423 | 1,450 | 38,658 |
| 2023/10/23 | 1,463 | 1,463 | 1,450 | 1,450 | 8,388 |
| 2023/10/20 | 1,459 | 1,467 | 1,453 | 1,463 | 10,463 |
| 2023/10/19 | 1,466 | 1,473 | 1,458 | 1,467 | 20,124 |
| 2023/10/18 | 1,485 | 1,493 | 1,467 | 1,493 | 4,765 |
| 2023/10/17 | 1,490 | 1,490 | 1,471 | 1,483 | 11,398 |
| 2023/10/16 | 1,484 | 1,484 | 1,465 | 1,469 | 7,124 |
| 2023/10/13 | 1,503 | 1,503 | 1,484 | 1,488 | 22,606 |
| 2023/10/12 | 1,493 | 1,504 | 1,492 | 1,504 | 6,244 |
| 2023/10/11 | 1,491 | 1,493 | 1,486 | 1,486 | 5,625 |
| 2023/10/10 | 1,488 | 1,494 | 1,480 | 1,494 | 13,246 |
| 2023/10/06 | 1,480 | 1,491 | 1,451 | 1,451 | 34,222 |
| 2023/10/05 | 1,466 | 1,485 | 1,459 | 1,460 | 12,871 |
| 2023/10/04 | 1,474 | 1,494 | 1,450 | 1,450 | 22,218 |
| 2023/10/03 | 1,516 | 1,516 | 1,486 | 1,486 | 35,074 |
| 2023/10/02 | 1,533 | 1,540 | 1,517 | 1,520 | 13,389 |
| 2023/09/29 | 1,543 | 1,543 | 1,520 | 1,524 | 132,716 |
| 2023/09/28 | 1,543 | 1,552 | 1,528 | 1,540 | 8,581 |
| 2023/09/27 | 1,530 | 1,538 | 1,521 | 1,537 | 9,635 |
| 2023/09/26 | 1,543 | 1,543 | 1,529 | 1,538 | 6,571 |
| 2023/09/25 | 1,539 | 1,547 | 1,535 | 1,543 | 52,259 |
| 2023/09/22 | 1,526 | 1,544 | 1,526 | 1,538 | 17,738 |
| 2023/09/21 | 1,554 | 1,556 | 1,542 | 1,547 | 36,297 |
| 2023/09/20 | 1,572 | 1,572 | 1,550 | 1,550 | 13,090 |
| 2023/09/19 | 1,553 | 1,563 | 1,551 | 1,562 | 18,439 |
| 2023/09/15 | 1,554 | 1,562 | 1,550 | 1,557 | 13,562 |
| 2023/09/14 | 1,522 | 1,538 | 1,519 | 1,536 | 9,659 |
| 2023/09/13 | 1,514 | 1,520 | 1,510 | 1,520 | 15,038 |
| 2023/09/12 | 1,511 | 1,512 | 1,502 | 1,510 | 13,847 |
| 2023/09/11 | 1,510 | 1,510 | 1,496 | 1,498 | 9,351 |
| 2023/09/08 | 1,506 | 1,514 | 1,497 | 1,500 | 52,293 |
| 2023/09/07 | 1,519 | 1,526 | 1,513 | 1,516 | 48,955 |
| 2023/09/06 | 1,516 | 1,523 | 1,514 | 1,519 | 20,342 |
| 2023/09/05 | 1,513 | 1,513 | 1,500 | 1,508 | 20,474 |
| 2023/09/04 | 1,500 | 1,511 | 1,495 | 1,511 | 18,994 |
| 2023/09/01 | 1,470 | 1,495 | 1,470 | 1,495 | 10,524 |
| 2023/08/31 | 1,471 | 1,481 | 1,470 | 1,479 | 5,907 |
| 2023/08/30 | 1,471 | 1,476 | 1,467 | 1,470 | 11,361 |
| 2023/08/29 | 1,470 | 1,470 | 1,465 | 1,469 | 4,843 |
| 2023/08/28 | 1,455 | 1,465 | 1,455 | 1,464 | 9,997 |
| 2023/08/25 | 1,448 | 1,448 | 1,443 | 1,445 | 9,269 |
| 2023/08/24 | 1,458 | 1,460 | 1,450 | 1,459 | 16,238 |
| 2023/08/23 | 1,441 | 1,450 | 1,438 | 1,450 | 3,414 |
| 2023/08/22 | 1,440 | 1,446 | 1,438 | 1,446 | 5,764 |
| 2023/08/21 | 1,436 | 1,442 | 1,432 | 1,438 | 18,570 |
| 2023/08/18 | 1,422 | 1,436 | 1,422 | 1,432 | 7,948 |
| 2023/08/17 | 1,440 | 1,440 | 1,418 | 1,434 | 14,019 |
| 2023/08/16 | 1,450 | 1,450 | 1,440 | 1,442 | 39,308 |
| 2023/08/15 | 1,467 | 1,467 | 1,457 | 1,457 | 7,049 |
| 2023/08/14 | 1,475 | 1,476 | 1,453 | 1,457 | 10,625 |
| 2023/08/10 | 1,458 | 1,472 | 1,455 | 1,472 | 7,404 |
| 2023/08/09 | 1,455 | 1,455 | 1,448 | 1,453 | 8,089 |
| 2023/08/08 | 1,448 | 1,459 | 1,448 | 1,459 | 10,166 |
| 2023/08/07 | 1,441 | 1,450 | 1,438 | 1,446 | 7,660 |
| 2023/08/04 | 1,438 | 1,449 | 1,436 | 1,446 | 34,170 |
| 2023/08/03 | 1,445 | 1,452 | 1,442 | 1,452 | 25,538 |
| 2023/08/02 | 1,470 | 1,476 | 1,457 | 1,470 | 29,539 |
| 2023/08/01 | 1,468 | 1,481 | 1,468 | 1,481 | 7,318 |
| 2023/07/31 | 1,468 | 1,474 | 1,461 | 1,472 | 12,556 |
| 2023/07/28 | 1,446 | 1,456 | 1,427 | 1,452 | 36,790 |
| 2023/07/27 | 1,452 | 1,456 | 1,445 | 1,455 | 5,910 |
| 2023/07/26 | 1,460 | 1,460 | 1,449 | 1,455 | 5,062 |
| 2023/07/25 | 1,459 | 1,459 | 1,451 | 1,458 | 10,193 |
| 2023/07/24 | 1,448 | 1,454 | 1,444 | 1,450 | 5,332 |
| 2023/07/21 | 1,437 | 1,440 | 1,430 | 1,440 | 8,596 |
| 2023/07/20 | 1,445 | 1,445 | 1,436 | 1,438 | 9,409 |
| 2023/07/19 | 1,438 | 1,443 | 1,432 | 1,438 | 7,962 |
| 2023/07/18 | 1,422 | 1,426 | 1,418 | 1,425 | 26,833 |
| 2023/07/14 | 1,432 | 1,432 | 1,409 | 1,416 | 17,688 |
| 2023/07/13 | 1,414 | 1,419 | 1,402 | 1,415 | 13,190 |
| 2023/07/12 | 1,422 | 1,422 | 1,406 | 1,413 | 12,404 |
| 2023/07/11 | 1,438 | 1,438 | 1,411 | 1,412 | 10,505 |
| 2023/07/10 | 1,428 | 1,431 | 1,411 | 1,425 | 13,731 |
| 2023/07/07 | 1,442 | 1,442 | 1,418 | 1,424 | 18,075 |
| 2023/07/06 | 1,467 | 1,475 | 1,435 | 1,450 | 26,608 |
| 2023/07/05 | 1,494 | 1,539 | 1,448 | 1,488 | 49,975 |
| 2023/07/04 | 1,464 | 1,480 | 1,446 | 1,480 | 48,408 |
| 2023/07/03 | 1,442 | 1,470 | 1,442 | 1,470 | 60,800 |
| 2023/06/30 | 1,432 | 1,440 | 1,427 | 1,438 | 14,942 |
| 2023/06/29 | 1,447 | 1,450 | 1,434 | 1,442 | 21,731 |
| 2023/06/28 | 1,429 | 1,444 | 1,425 | 1,444 | 8,631 |
| 2023/06/27 | 1,425 | 1,425 | 1,411 | 1,424 | 9,129 |
| 2023/06/26 | 1,419 | 1,427 | 1,405 | 1,420 | 26,893 |
| 2023/06/23 | 1,441 | 1,441 | 1,406 | 1,417 | 52,621 |
| 2023/06/22 | 1,430 | 1,440 | 1,428 | 1,434 | 20,741 |
| 2023/06/21 | 1,411 | 1,429 | 1,409 | 1,429 | 13,750 |
| 2023/06/20 | 1,412 | 1,420 | 1,408 | 1,418 | 12,205 |
| 2023/06/19 | 1,429 | 1,429 | 1,408 | 1,417 | 14,241 |
| 2023/06/16 | 1,417 | 1,424 | 1,406 | 1,424 | 23,844 |
| 2023/06/15 | 1,412 | 1,425 | 1,410 | 1,417 | 15,092 |
| 2023/06/14 | 1,408 | 1,416 | 1,403 | 1,413 | 25,915 |
| 2023/06/13 | 1,384 | 1,396 | 1,383 | 1,395 | 6,612 |
| 2023/06/12 | 1,382 | 1,382 | 1,374 | 1,380 | 6,066 |
| 2023/06/09 | 1,374 | 1,379 | 1,363 | 1,379 | 13,530 |
| 2023/06/08 | 1,362 | 1,374 | 1,352 | 1,356 | 14,991 |
| 2023/06/07 | 1,384 | 1,388 | 1,364 | 1,367 | 14,110 |
| 2023/06/06 | 1,361 | 1,381 | 1,358 | 1,381 | 6,212 |
| 2023/06/05 | 1,365 | 1,368 | 1,360 | 1,368 | 6,012 |
| 2023/06/02 | 1,340 | 1,345 | 1,334 | 1,345 | 6,661 |
| 2023/06/01 | 1,321 | 1,331 | 1,321 | 1,329 | 2,977 |
| 2023/05/31 | 1,337 | 1,337 | 1,321 | 1,325 | 37,619 |
| 2023/05/30 | 1,344 | 1,349 | 1,337 | 1,349 | 7,454 |
| 2023/05/29 | 1,366 | 1,366 | 1,345 | 1,349 | 15,643 |
| 2023/05/26 | 1,342 | 1,345 | 1,334 | 1,340 | 8,506 |
| 2023/05/25 | 1,340 | 1,341 | 1,332 | 1,340 | 1,802 |
| 2023/05/24 | 1,338 | 1,339 | 1,332 | 1,337 | 10,469 |
| 2023/05/23 | 1,350 | 1,353 | 1,333 | 1,340 | 25,528 |
| 2023/05/22 | 1,332 | 1,344 | 1,331 | 1,344 | 31,286 |
| 2023/05/19 | 1,336 | 1,336 | 1,330 | 1,334 | 36,817 |
| 2023/05/18 | 1,331 | 1,331 | 1,322 | 1,330 | 8,619 |
| 2023/05/17 | 1,316 | 1,319 | 1,314 | 1,314 | 25,202 |
| 2023/05/16 | 1,315 | 1,317 | 1,312 | 1,317 | 7,633 |
| 2023/05/15 | 1,315 | 1,315 | 1,306 | 1,315 | 5,840 |
| 2023/05/12 | 1,309 | 1,309 | 1,298 | 1,303 | 3,802 |
| 2023/05/11 | 1,305 | 1,305 | 1,297 | 1,303 | 4,964 |
| 2023/05/10 | 1,315 | 1,315 | 1,306 | 1,311 | 3,314 |
| 2023/05/09 | 1,303 | 1,310 | 1,300 | 1,309 | 13,740 |
| 2023/05/08 | 1,294 | 1,297 | 1,291 | 1,292 | 7,095 |
| 2023/05/02 | 1,301 | 1,301 | 1,290 | 1,295 | 10,712 |
| 2023/05/01 | 1,296 | 1,296 | 1,289 | 1,296 | 9,492 |
| 2023/04/28 | 1,284 | 1,288 | 1,280 | 1,288 | 6,088 |
| 2023/04/27 | 1,267 | 1,273 | 1,263 | 1,273 | 1,829 |
| 2023/04/26 | 1,270 | 1,273 | 1,265 | 1,273 | 5,240 |
| 2023/04/25 | 1,276 | 1,281 | 1,273 | 1,273 | 8,700 |
| 2023/04/24 | 1,272 | 1,275 | 1,269 | 1,274 | 2,788 |
| 2023/04/21 | 1,270 | 1,276 | 1,269 | 1,272 | 2,141 |
| 2023/04/20 | 1,265 | 1,273 | 1,264 | 1,269 | 9,310 |
| 2023/04/19 | 1,273 | 1,273 | 1,268 | 1,273 | 1,753 |
| 2023/04/18 | 1,270 | 1,275 | 1,268 | 1,273 | 5,637 |
| 2023/04/17 | 1,270 | 1,270 | 1,264 | 1,268 | 2,540 |
| 2023/04/14 | 1,265 | 1,265 | 1,260 | 1,264 | 3,441 |
| 2023/04/13 | 1,260 | 1,262 | 1,255 | 1,262 | 86,527 |
| 2023/04/12 | 1,255 | 1,264 | 1,255 | 1,263 | 4,476 |
| 2023/04/11 | 1,250 | 1,252 | 1,242 | 1,246 | 7,489 |
| 2023/04/10 | 1,242 | 1,242 | 1,235 | 1,240 | 2,318 |
| 2023/04/07 | 1,230 | 1,234 | 1,228 | 1,233 | 2,679 |
| 2023/04/06 | 1,232 | 1,236 | 1,227 | 1,232 | 17,438 |
| 2023/04/05 | 1,273 | 1,275 | 1,259 | 1,263 | 30,379 |
| 2023/04/04 | 1,278 | 1,282 | 1,277 | 1,282 | 4,276 |
| 2023/04/03 | 1,278 | 1,279 | 1,271 | 1,277 | 8,406 |
| 2023/03/31 | 1,269 | 1,274 | 1,266 | 1,272 | 8,489 |
| 2023/03/30 | 1,259 | 1,263 | 1,249 | 1,263 | 2,790 |
| 2023/03/29 | 1,240 | 1,250 | 1,238 | 1,248 | 4,277 |
| 2023/03/28 | 1,239 | 1,239 | 1,231 | 1,234 | 6,954 |
| 2023/03/27 | 1,231 | 1,233 | 1,225 | 1,232 | 1,698 |
| 2023/03/24 | 1,227 | 1,228 | 1,222 | 1,226 | 407 |
| 2023/03/23 | 1,222 | 1,228 | 1,216 | 1,225 | 1,064 |
| 2023/03/22 | 1,231 | 1,231 | 1,223 | 1,226 | 4,862 |
| 2023/03/20 | 1,219 | 1,222 | 1,206 | 1,206 | 9,008 |
| 2023/03/17 | 1,225 | 1,229 | 1,220 | 1,226 | 3,271 |
| 2023/03/16 | 1,212 | 1,224 | 1,209 | 1,222 | 12,287 |
| 2023/03/15 | 1,244 | 1,244 | 1,236 | 1,242 | 7,286 |
| 2023/03/14 | 1,242 | 1,242 | 1,166 | 1,224 | 223,689 |
| 2023/03/13 | 1,268 | 1,268 | 1,251 | 1,261 | 10,069 |
| 2023/03/10 | 1,286 | 1,298 | 1,278 | 1,280 | 5,553 |
| 2023/03/09 | 1,290 | 1,294 | 1,290 | 1,294 | 1,394 |
| 2023/03/08 | 1,277 | 1,284 | 1,276 | 1,283 | 1,804 |
| 2023/03/07 | 1,275 | 1,280 | 1,274 | 1,276 | 2,305 |
| 2023/03/06 | 1,274 | 1,277 | 1,270 | 1,274 | 4,270 |
| 2023/03/03 | 1,260 | 1,268 | 1,256 | 1,265 | 3,480 |
| 2023/03/02 | 1,255 | 1,259 | 1,252 | 1,255 | 3,421 |
| 2023/03/01 | 1,248 | 1,255 | 1,246 | 1,255 | 1,268 |
| 2023/02/28 | 1,256 | 1,257 | 1,246 | 1,248 | 2,374 |
| 2023/02/27 | 1,246 | 1,255 | 1,246 | 1,255 | 3,884 |
| 2023/02/24 | 1,242 | 1,252 | 1,241 | 1,249 | 3,295 |
| 2023/02/22 | 1,248 | 1,248 | 1,236 | 1,241 | 3,467 |
| 2023/02/21 | 1,245 | 1,253 | 1,243 | 1,251 | 4,443 |
| 2023/02/20 | 1,242 | 1,245 | 1,237 | 1,242 | 8,254 |
| 2023/02/17 | 1,230 | 1,237 | 1,230 | 1,237 | 3,155 |
| 2023/02/16 | 1,231 | 1,235 | 1,229 | 1,235 | 2,287 |
| 2023/02/15 | 1,228 | 1,233 | 1,225 | 1,225 | 11,147 |
| 2023/02/14 | 1,225 | 1,226 | 1,221 | 1,226 | 20,763 |
| 2023/02/13 | 1,217 | 1,219 | 1,212 | 1,219 | 2,816 |
| 2023/02/10 | 1,211 | 1,221 | 1,211 | 1,217 | 2,950 |
| 2023/02/09 | 1,206 | 1,213 | 1,203 | 1,213 | 42,089 |
| 2023/02/08 | 1,210 | 1,212 | 1,205 | 1,211 | 1,645 |
| 2023/02/07 | 1,209 | 1,215 | 1,209 | 1,211 | 17,883 |
| 2023/02/06 | 1,201 | 1,209 | 1,201 | 1,207 | 2,134 |
| 2023/02/03 | 1,191 | 1,196 | 1,190 | 1,195 | 6,946 |
| 2023/02/02 | 1,220 | 1,220 | 1,197 | 1,201 | 3,701 |
| 2023/02/01 | 1,212 | 1,215 | 1,205 | 1,209 | 2,828 |
| 2023/01/31 | 1,209 | 1,216 | 1,206 | 1,211 | 1,894 |
| 2023/01/30 | 1,220 | 1,220 | 1,208 | 1,218 | 3,074 |
| 2023/01/27 | 1,217 | 1,217 | 1,209 | 1,215 | 5,023 |
| 2023/01/26 | 1,216 | 1,216 | 1,210 | 1,210 | 2,405 |
| 2023/01/25 | 1,213 | 1,214 | 1,202 | 1,209 | 3,553 |
| 2023/01/24 | 1,200 | 1,205 | 1,195 | 1,201 | 2,761 |
| 2023/01/23 | 1,193 | 1,195 | 1,183 | 1,190 | 2,469 |
| 2023/01/20 | 1,191 | 1,194 | 1,181 | 1,190 | 2,515 |
| 2023/01/19 | 1,182 | 1,196 | 1,173 | 1,192 | 2,918 |
| 2023/01/18 | 1,190 | 1,192 | 1,180 | 1,191 | 4,353 |
| 2023/01/17 | 1,186 | 1,191 | 1,170 | 1,191 | 6,231 |
| 2023/01/16 | 1,192 | 1,195 | 1,169 | 1,181 | 8,923 |
| 2023/01/13 | 1,194 | 1,200 | 1,188 | 1,188 | 3,582 |
| 2023/01/12 | 1,182 | 1,200 | 1,182 | 1,198 | 4,084 |
| 2023/01/11 | 1,198 | 1,205 | 1,193 | 1,205 | 4,768 |
| 2023/01/10 | 1,211 | 1,211 | 1,190 | 1,200 | 7,187 |
| 2023/01/06 | 1,198 | 1,204 | 1,195 | 1,202 | 1,530 |
| 2023/01/05 | 1,198 | 1,198 | 1,182 | 1,194 | 2,674 |
| 2023/01/04 | 1,183 | 1,211 | 1,171 | 1,206 | 154,421 |