(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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,700 | 1,704 | 1,688 | 1,695 | 10,026 |
| 2024/12/27 | 1,683 | 1,694 | 1,678 | 1,693 | 4,487 |
| 2024/12/26 | 1,657 | 1,672 | 1,657 | 1,672 | 14,470 |
| 2024/12/25 | 1,660 | 1,660 | 1,640 | 1,652 | 11,928 |
| 2024/12/24 | 1,655 | 1,658 | 1,651 | 1,655 | 2,688 |
| 2024/12/23 | 1,643 | 1,651 | 1,639 | 1,651 | 9,742 |
| 2024/12/20 | 1,656 | 1,656 | 1,635 | 1,635 | 22,075 |
| 2024/12/19 | 1,631 | 1,650 | 1,622 | 1,650 | 6,606 |
| 2024/12/18 | 1,650 | 1,653 | 1,642 | 1,642 | 3,403 |
| 2024/12/17 | 1,668 | 1,668 | 1,650 | 1,655 | 6,260 |
| 2024/12/16 | 1,678 | 1,678 | 1,657 | 1,663 | 6,455 |
| 2024/12/13 | 1,683 | 1,683 | 1,659 | 1,667 | 3,675 |
| 2024/12/12 | 1,670 | 1,683 | 1,669 | 1,683 | 9,462 |
| 2024/12/11 | 1,665 | 1,666 | 1,658 | 1,663 | 3,234 |
| 2024/12/10 | 1,668 | 1,673 | 1,660 | 1,660 | 3,849 |
| 2024/12/09 | 1,664 | 1,664 | 1,651 | 1,653 | 3,632 |
| 2024/12/06 | 1,660 | 1,660 | 1,647 | 1,651 | 2,961 |
| 2024/12/05 | 1,671 | 1,671 | 1,651 | 1,651 | 8,471 |
| 2024/12/04 | 1,670 | 1,670 | 1,655 | 1,657 | 4,341 |
| 2024/12/03 | 1,659 | 1,676 | 1,658 | 1,670 | 8,043 |
| 2024/12/02 | 1,648 | 1,657 | 1,640 | 1,655 | 7,378 |
| 2024/11/29 | 1,646 | 1,646 | 1,635 | 1,641 | 6,193 |
| 2024/11/28 | 1,637 | 1,647 | 1,632 | 1,642 | 3,583 |
| 2024/11/27 | 1,654 | 1,654 | 1,631 | 1,637 | 4,684 |
| 2024/11/26 | 1,670 | 1,670 | 1,644 | 1,646 | 6,585 |
| 2024/11/25 | 1,682 | 1,682 | 1,664 | 1,665 | 8,370 |
| 2024/11/22 | 1,659 | 1,663 | 1,651 | 1,660 | 11,774 |
| 2024/11/21 | 1,663 | 1,663 | 1,648 | 1,648 | 3,192 |
| 2024/11/20 | 1,657 | 1,666 | 1,651 | 1,653 | 5,293 |
| 2024/11/19 | 1,664 | 1,668 | 1,650 | 1,658 | 1,962 |
| 2024/11/18 | 1,659 | 1,659 | 1,649 | 1,653 | 2,773 |
| 2024/11/15 | 1,672 | 1,673 | 1,659 | 1,665 | 1,958 |
| 2024/11/14 | 1,674 | 1,677 | 1,657 | 1,657 | 2,087 |
| 2024/11/13 | 1,678 | 1,680 | 1,663 | 1,669 | 3,779 |
| 2024/11/12 | 1,684 | 1,693 | 1,675 | 1,679 | 3,463 |
| 2024/11/11 | 1,683 | 1,689 | 1,676 | 1,680 | 3,655 |
| 2024/11/08 | 1,710 | 1,710 | 1,687 | 1,690 | 2,161 |
| 2024/11/07 | 1,704 | 1,705 | 1,681 | 1,702 | 5,679 |
| 2024/11/06 | 1,678 | 1,700 | 1,673 | 1,700 | 23,950 |
| 2024/11/05 | 1,675 | 1,675 | 1,662 | 1,672 | 2,690 |
| 2024/11/01 | 1,683 | 1,683 | 1,660 | 1,668 | 8,880 |
| 2024/10/31 | 1,683 | 1,685 | 1,675 | 1,683 | 1,422 |
| 2024/10/30 | 1,669 | 1,686 | 1,669 | 1,683 | 8,275 |
| 2024/10/29 | 1,660 | 1,670 | 1,658 | 1,668 | 2,317 |
| 2024/10/28 | 1,633 | 1,660 | 1,633 | 1,660 | 5,315 |
| 2024/10/25 | 1,654 | 1,654 | 1,631 | 1,635 | 3,235 |
| 2024/10/24 | 1,650 | 1,655 | 1,634 | 1,648 | 7,941 |
| 2024/10/23 | 1,671 | 1,671 | 1,652 | 1,666 | 3,767 |
| 2024/10/22 | 1,676 | 1,676 | 1,652 | 1,671 | 6,363 |
| 2024/10/21 | 1,672 | 1,679 | 1,668 | 1,674 | 3,476 |
| 2024/10/18 | 1,692 | 1,692 | 1,672 | 1,681 | 1,737 |
| 2024/10/17 | 1,688 | 1,689 | 1,676 | 1,684 | 3,677 |
| 2024/10/16 | 1,665 | 1,688 | 1,664 | 1,674 | 4,006 |
| 2024/10/15 | 1,710 | 1,710 | 1,687 | 1,690 | 4,174 |
| 2024/10/11 | 1,685 | 1,697 | 1,685 | 1,689 | 2,597 |
| 2024/10/10 | 1,704 | 1,704 | 1,693 | 1,694 | 3,364 |
| 2024/10/09 | 1,702 | 1,703 | 1,684 | 1,685 | 1,535 |
| 2024/10/08 | 1,705 | 1,705 | 1,686 | 1,695 | 3,218 |
| 2024/10/07 | 1,735 | 1,735 | 1,707 | 1,711 | 9,038 |
| 2024/10/04 | 1,697 | 1,705 | 1,694 | 1,700 | 5,471 |
| 2024/10/03 | 1,722 | 1,730 | 1,711 | 1,711 | 5,252 |
| 2024/10/02 | 1,693 | 1,716 | 1,690 | 1,698 | 56,994 |
| 2024/10/01 | 1,698 | 1,701 | 1,688 | 1,698 | 4,875 |
| 2024/09/30 | 1,670 | 1,682 | 1,663 | 1,677 | 21,016 |
| 2024/09/27 | 1,717 | 1,724 | 1,701 | 1,723 | 5,997 |
| 2024/09/26 | 1,681 | 1,698 | 1,680 | 1,698 | 6,039 |
| 2024/09/25 | 1,669 | 1,679 | 1,662 | 1,672 | 4,502 |
| 2024/09/24 | 1,671 | 1,677 | 1,666 | 1,669 | 23,053 |
| 2024/09/20 | 1,666 | 1,667 | 1,656 | 1,663 | 44,340 |
| 2024/09/19 | 1,634 | 1,656 | 1,634 | 1,647 | 7,578 |
| 2024/09/18 | 1,624 | 1,628 | 1,607 | 1,618 | 6,417 |
| 2024/09/17 | 1,615 | 1,621 | 1,595 | 1,615 | 41,516 |
| 2024/09/13 | 1,632 | 1,632 | 1,608 | 1,613 | 37,426 |
| 2024/09/12 | 1,635 | 1,635 | 1,615 | 1,623 | 4,148 |
| 2024/09/11 | 1,617 | 1,617 | 1,584 | 1,597 | 34,971 |
| 2024/09/10 | 1,654 | 1,654 | 1,632 | 1,633 | 34,639 |
| 2024/09/09 | 1,613 | 1,645 | 1,606 | 1,645 | 10,320 |
| 2024/09/06 | 1,655 | 1,658 | 1,646 | 1,656 | 65,604 |
| 2024/09/05 | 1,644 | 1,670 | 1,631 | 1,657 | 3,920 |
| 2024/09/04 | 1,665 | 1,669 | 1,647 | 1,655 | 14,879 |
| 2024/09/03 | 1,691 | 1,705 | 1,691 | 1,701 | 3,356 |
| 2024/09/02 | 1,702 | 1,702 | 1,684 | 1,697 | 5,000 |
| 2024/08/30 | 1,689 | 1,694 | 1,685 | 1,694 | 1,617 |
| 2024/08/29 | 1,684 | 1,684 | 1,676 | 1,684 | 2,055 |
| 2024/08/28 | 1,685 | 1,685 | 1,671 | 1,680 | 5,769 |
| 2024/08/27 | 1,670 | 1,681 | 1,669 | 1,681 | 4,148 |
| 2024/08/26 | 1,665 | 1,670 | 1,658 | 1,670 | 3,911 |
| 2024/08/23 | 1,665 | 1,680 | 1,665 | 1,680 | 1,480 |
| 2024/08/22 | 1,664 | 1,664 | 1,656 | 1,661 | 64,992 |
| 2024/08/21 | 1,646 | 1,658 | 1,646 | 1,657 | 4,278 |
| 2024/08/20 | 1,659 | 1,667 | 1,652 | 1,662 | 5,930 |
| 2024/08/19 | 1,652 | 1,667 | 1,639 | 1,639 | 8,795 |
| 2024/08/16 | 1,652 | 1,659 | 1,644 | 1,659 | 22,181 |
| 2024/08/15 | 1,608 | 1,637 | 1,608 | 1,633 | 4,288 |
| 2024/08/14 | 1,607 | 1,614 | 1,600 | 1,603 | 6,701 |
| 2024/08/13 | 1,586 | 1,598 | 1,576 | 1,598 | 4,870 |
| 2024/08/09 | 1,595 | 1,595 | 1,548 | 1,570 | 6,855 |
| 2024/08/08 | 1,562 | 1,586 | 1,548 | 1,561 | 12,799 |
| 2024/08/07 | 1,523 | 1,599 | 1,517 | 1,596 | 18,864 |
| 2024/08/06 | 1,588 | 1,602 | 1,514 | 1,546 | 27,942 |
| 2024/08/05 | 1,529 | 1,529 | 1,350 | 1,448 | 52,382 |
| 2024/08/02 | 1,640 | 1,640 | 1,592 | 1,604 | 70,986 |
| 2024/08/01 | 1,724 | 1,730 | 1,662 | 1,680 | 59,209 |
| 2024/07/31 | 1,708 | 1,744 | 1,700 | 1,744 | 9,840 |
| 2024/07/30 | 1,725 | 1,726 | 1,710 | 1,721 | 6,712 |
| 2024/07/29 | 1,716 | 1,737 | 1,714 | 1,719 | 22,144 |
| 2024/07/26 | 1,703 | 1,719 | 1,689 | 1,702 | 43,315 |
| 2024/07/25 | 1,714 | 1,714 | 1,695 | 1,701 | 46,347 |
| 2024/07/24 | 1,760 | 1,760 | 1,727 | 1,728 | 13,794 |
| 2024/07/23 | 1,765 | 1,767 | 1,755 | 1,765 | 1,703 |
| 2024/07/22 | 1,768 | 1,770 | 1,749 | 1,758 | 5,210 |
| 2024/07/19 | 1,784 | 1,784 | 1,756 | 1,767 | 10,556 |
| 2024/07/18 | 1,781 | 1,790 | 1,777 | 1,786 | 5,583 |
| 2024/07/17 | 1,790 | 1,793 | 1,785 | 1,793 | 15,474 |
| 2024/07/16 | 1,787 | 1,787 | 1,773 | 1,780 | 12,358 |
| 2024/07/12 | 1,747 | 1,785 | 1,747 | 1,780 | 26,164 |
| 2024/07/11 | 1,790 | 1,790 | 1,780 | 1,787 | 14,611 |
| 2024/07/10 | 1,775 | 1,778 | 1,759 | 1,776 | 16,542 |
| 2024/07/09 | 1,760 | 1,770 | 1,760 | 1,770 | 6,782 |
| 2024/07/08 | 1,776 | 1,778 | 1,760 | 1,768 | 13,986 |
| 2024/07/05 | 1,785 | 1,786 | 1,770 | 1,774 | 4,257 |
| 2024/07/04 | 1,768 | 1,788 | 1,768 | 1,785 | 19,555 |
| 2024/07/03 | 1,765 | 1,770 | 1,750 | 1,770 | 11,846 |
| 2024/07/02 | 1,745 | 1,769 | 1,745 | 1,768 | 18,950 |
| 2024/07/01 | 1,769 | 1,769 | 1,740 | 1,756 | 19,293 |
| 2024/06/28 | 1,731 | 1,740 | 1,729 | 1,734 | 4,227 |
| 2024/06/27 | 1,729 | 1,731 | 1,712 | 1,720 | 3,993 |
| 2024/06/26 | 1,720 | 1,743 | 1,718 | 1,727 | 15,616 |
| 2024/06/25 | 1,703 | 1,726 | 1,703 | 1,726 | 5,536 |
| 2024/06/24 | 1,702 | 1,705 | 1,694 | 1,703 | 3,018 |
| 2024/06/21 | 1,700 | 1,706 | 1,694 | 1,696 | 1,895 |
| 2024/06/20 | 1,691 | 1,693 | 1,681 | 1,692 | 8,289 |
| 2024/06/19 | 1,710 | 1,710 | 1,692 | 1,698 | 5,580 |
| 2024/06/18 | 1,701 | 1,702 | 1,693 | 1,699 | 5,174 |
| 2024/06/17 | 1,716 | 1,716 | 1,688 | 1,693 | 11,802 |
| 2024/06/14 | 1,701 | 1,726 | 1,701 | 1,724 | 25,161 |
| 2024/06/13 | 1,726 | 1,726 | 1,702 | 1,703 | 21,885 |
| 2024/06/12 | 1,727 | 1,727 | 1,720 | 1,724 | 4,750 |
| 2024/06/11 | 1,744 | 1,750 | 1,733 | 1,735 | 3,618 |
| 2024/06/10 | 1,732 | 1,740 | 1,724 | 1,737 | 7,062 |
| 2024/06/07 | 1,735 | 1,735 | 1,726 | 1,731 | 2,598 |
| 2024/06/06 | 1,737 | 1,740 | 1,732 | 1,734 | 4,034 |
| 2024/06/05 | 1,741 | 1,741 | 1,725 | 1,730 | 6,548 |
| 2024/06/04 | 1,761 | 1,761 | 1,746 | 1,756 | 16,967 |
| 2024/06/03 | 1,755 | 1,770 | 1,755 | 1,764 | 27,674 |
| 2024/05/31 | 1,724 | 1,744 | 1,723 | 1,744 | 19,882 |
| 2024/05/30 | 1,713 | 1,717 | 1,698 | 1,714 | 13,022 |
| 2024/05/29 | 1,737 | 1,744 | 1,725 | 1,729 | 14,109 |
| 2024/05/28 | 1,725 | 1,738 | 1,725 | 1,734 | 5,126 |
| 2024/05/27 | 1,721 | 1,730 | 1,721 | 1,730 | 4,805 |
| 2024/05/24 | 1,700 | 1,721 | 1,700 | 1,713 | 5,704 |
| 2024/05/23 | 1,715 | 1,725 | 1,701 | 1,725 | 20,033 |
| 2024/05/22 | 1,739 | 1,739 | 1,721 | 1,723 | 40,413 |
| 2024/05/21 | 1,744 | 1,752 | 1,739 | 1,742 | 5,299 |
| 2024/05/20 | 1,723 | 1,756 | 1,721 | 1,744 | 35,714 |
| 2024/05/17 | 1,718 | 1,720 | 1,708 | 1,720 | 23,254 |
| 2024/05/16 | 1,731 | 1,731 | 1,713 | 1,724 | 11,349 |
| 2024/05/15 | 1,743 | 1,745 | 1,727 | 1,727 | 9,461 |
| 2024/05/14 | 1,746 | 1,746 | 1,726 | 1,741 | 8,608 |
| 2024/05/13 | 1,749 | 1,749 | 1,730 | 1,737 | 5,956 |
| 2024/05/10 | 1,742 | 1,758 | 1,737 | 1,747 | 7,412 |
| 2024/05/09 | 1,724 | 1,732 | 1,718 | 1,727 | 5,900 |
| 2024/05/08 | 1,731 | 1,733 | 1,714 | 1,727 | 22,804 |
| 2024/05/07 | 1,740 | 1,740 | 1,721 | 1,734 | 11,695 |
| 2024/05/02 | 1,726 | 1,732 | 1,721 | 1,730 | 11,290 |
| 2024/05/01 | 1,739 | 1,739 | 1,719 | 1,729 | 46,099 |
| 2024/04/30 | 1,729 | 1,742 | 1,725 | 1,740 | 24,571 |
| 2024/04/26 | 1,694 | 1,710 | 1,688 | 1,708 | 12,360 |
| 2024/04/25 | 1,712 | 1,716 | 1,691 | 1,692 | 8,460 |
| 2024/04/24 | 1,712 | 1,721 | 1,709 | 1,721 | 11,605 |
| 2024/04/23 | 1,706 | 1,715 | 1,703 | 1,706 | 7,342 |
| 2024/04/22 | 1,685 | 1,703 | 1,684 | 1,703 | 9,201 |
| 2024/04/19 | 1,677 | 1,682 | 1,661 | 1,672 | 12,622 |
| 2024/04/18 | 1,672 | 1,692 | 1,670 | 1,688 | 8,787 |
| 2024/04/17 | 1,701 | 1,701 | 1,674 | 1,681 | 143,738 |
| 2024/04/16 | 1,723 | 1,723 | 1,693 | 1,695 | 11,352 |
| 2024/04/15 | 1,730 | 1,734 | 1,715 | 1,730 | 13,780 |
| 2024/04/12 | 1,735 | 1,743 | 1,724 | 1,734 | 58,311 |
| 2024/04/11 | 1,701 | 1,730 | 1,701 | 1,724 | 190,657 |
| 2024/04/10 | 1,723 | 1,726 | 1,718 | 1,720 | 3,396 |
| 2024/04/09 | 1,722 | 1,724 | 1,711 | 1,724 | 46,563 |
| 2024/04/08 | 1,719 | 1,719 | 1,704 | 1,710 | 9,642 |
| 2024/04/05 | 1,700 | 1,704 | 1,687 | 1,702 | 44,864 |
| 2024/04/04 | 1,705 | 1,719 | 1,705 | 1,709 | 35,044 |
| 2024/04/03 | 1,706 | 1,721 | 1,700 | 1,713 | 25,523 |
| 2024/04/02 | 1,719 | 1,723 | 1,703 | 1,711 | 11,507 |
| 2024/04/01 | 1,737 | 1,737 | 1,701 | 1,711 | 17,505 |
| 2024/03/29 | 1,742 | 1,751 | 1,731 | 1,735 | 16,067 |
| 2024/03/28 | 1,730 | 1,760 | 1,717 | 1,722 | 30,315 |
| 2024/03/27 | 1,733 | 1,738 | 1,728 | 1,732 | 19,369 |
| 2024/03/26 | 1,725 | 1,725 | 1,715 | 1,721 | 13,265 |
| 2024/03/25 | 1,740 | 1,740 | 1,721 | 1,721 | 16,508 |
| 2024/03/22 | 1,750 | 1,751 | 1,730 | 1,742 | 9,609 |
| 2024/03/21 | 1,727 | 1,733 | 1,720 | 1,732 | 12,117 |
| 2024/03/19 | 1,691 | 1,710 | 1,689 | 1,707 | 8,742 |
| 2024/03/18 | 1,679 | 1,693 | 1,679 | 1,693 | 8,971 |
| 2024/03/15 | 1,652 | 1,668 | 1,652 | 1,668 | 3,997 |
| 2024/03/14 | 1,639 | 1,656 | 1,637 | 1,656 | 29,631 |
| 2024/03/13 | 1,647 | 1,655 | 1,625 | 1,635 | 5,247 |
| 2024/03/12 | 1,630 | 1,642 | 1,619 | 1,636 | 36,097 |
| 2024/03/11 | 1,669 | 1,669 | 1,630 | 1,642 | 56,788 |
| 2024/03/08 | 1,670 | 1,685 | 1,660 | 1,680 | 6,623 |
| 2024/03/07 | 1,674 | 1,684 | 1,666 | 1,669 | 8,700 |
| 2024/03/06 | 1,655 | 1,675 | 1,655 | 1,675 | 8,098 |
| 2024/03/05 | 1,653 | 1,666 | 1,653 | 1,661 | 5,970 |
| 2024/03/04 | 1,674 | 1,674 | 1,657 | 1,658 | 31,801 |
| 2024/03/01 | 1,663 | 1,673 | 1,655 | 1,669 | 8,141 |
| 2024/02/29 | 1,651 | 1,659 | 1,642 | 1,651 | 17,449 |
| 2024/02/28 | 1,661 | 1,663 | 1,651 | 1,657 | 4,888 |
| 2024/02/27 | 1,660 | 1,667 | 1,654 | 1,654 | 41,595 |
| 2024/02/26 | 1,672 | 1,673 | 1,659 | 1,660 | 21,963 |
| 2024/02/22 | 1,652 | 1,666 | 1,652 | 1,666 | 26,665 |
| 2024/02/21 | 1,650 | 1,653 | 1,641 | 1,649 | 5,541 |
| 2024/02/20 | 1,659 | 1,659 | 1,646 | 1,651 | 7,552 |
| 2024/02/19 | 1,645 | 1,650 | 1,640 | 1,650 | 20,085 |
| 2024/02/16 | 1,620 | 1,649 | 1,619 | 1,643 | 21,686 |
| 2024/02/15 | 1,628 | 1,628 | 1,608 | 1,615 | 10,992 |
| 2024/02/14 | 1,632 | 1,632 | 1,609 | 1,620 | 43,098 |
| 2024/02/13 | 1,623 | 1,637 | 1,616 | 1,637 | 27,741 |
| 2024/02/09 | 1,605 | 1,620 | 1,605 | 1,611 | 12,151 |
| 2024/02/08 | 1,627 | 1,627 | 1,610 | 1,614 | 7,624 |
| 2024/02/07 | 1,600 | 1,622 | 1,600 | 1,620 | 12,040 |
| 2024/02/06 | 1,625 | 1,625 | 1,604 | 1,606 | 10,170 |
| 2024/02/05 | 1,624 | 1,625 | 1,613 | 1,624 | 12,564 |
| 2024/02/02 | 1,623 | 1,624 | 1,612 | 1,615 | 9,083 |
| 2024/02/01 | 1,630 | 1,630 | 1,614 | 1,618 | 27,966 |
| 2024/01/31 | 1,610 | 1,630 | 1,609 | 1,630 | 11,853 |
| 2024/01/30 | 1,615 | 1,621 | 1,613 | 1,613 | 20,216 |
| 2024/01/29 | 1,598 | 1,621 | 1,598 | 1,619 | 11,149 |
| 2024/01/26 | 1,610 | 1,615 | 1,595 | 1,598 | 17,307 |
| 2024/01/25 | 1,613 | 1,620 | 1,608 | 1,619 | 11,760 |
| 2024/01/24 | 1,627 | 1,627 | 1,610 | 1,613 | 19,646 |
| 2024/01/23 | 1,635 | 1,641 | 1,622 | 1,627 | 19,964 |
| 2024/01/22 | 1,618 | 1,633 | 1,615 | 1,633 | 22,058 |
| 2024/01/19 | 1,614 | 1,617 | 1,601 | 1,608 | 11,092 |
| 2024/01/18 | 1,598 | 1,610 | 1,594 | 1,597 | 10,599 |
| 2024/01/17 | 1,611 | 1,632 | 1,598 | 1,598 | 19,322 |
| 2024/01/16 | 1,610 | 1,610 | 1,592 | 1,600 | 17,051 |
| 2024/01/15 | 1,592 | 1,611 | 1,584 | 1,608 | 30,262 |
| 2024/01/12 | 1,583 | 1,596 | 1,575 | 1,582 | 22,084 |
| 2024/01/11 | 1,567 | 1,582 | 1,567 | 1,576 | 24,505 |
| 2024/01/10 | 1,548 | 1,559 | 1,544 | 1,557 | 23,156 |
| 2024/01/09 | 1,550 | 1,551 | 1,535 | 1,545 | 17,017 |
| 2024/01/05 | 1,527 | 1,542 | 1,526 | 1,537 | 24,740 |
| 2024/01/04 | 1,497 | 1,524 | 1,488 | 1,524 | 28,535 |