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
2026/10/23 2,399 2,400 2,352 2,396 4,395
2026/10/22 2,386 2,400 2,380 2,383 1,372
2026/10/21 2,400 2,400 2,386 2,386 3,130
2026/10/20 2,391 2,396 2,377 2,391 8,279
2026/10/19 2,380 2,399 2,375 2,396 3,849
2026/10/16 2,376 2,390 2,367 2,384 2,422
2026/10/15 2,353 2,366 2,342 2,355 4,067
2026/10/14 2,384 2,390 2,372 2,385 10,312
2026/10/13 2,373 2,382 2,362 2,381 2,847
2026/10/09 2,355 2,370 2,330 2,359 1,923
2026/10/08 2,355 2,355 2,329 2,355 2,585
2026/10/07 2,365 2,374 2,354 2,362 2,142
2026/10/06 2,351 2,366 2,343 2,366 4,802
2026/10/05 2,368 2,375 2,364 2,370 18,194
2026/10/02 2,370 2,371 2,358 2,365 2,031
2026/10/01 2,390 2,390 2,361 2,375 21,287
2026/09/30 2,373 2,390 2,356 2,390 1,485
2026/09/29 2,384 2,385 2,351 2,385 10,089
2026/09/28 2,391 2,399 2,378 2,378 2,656
2026/09/25 2,375 2,402 2,375 2,379 40,319
2026/09/24 2,396 2,396 2,375 2,375 15,465
2026/09/18 2,426 2,426 2,384 2,396 21,673
2026/09/17 2,400 2,414 2,397 2,408 13,330
2026/09/16 2,378 2,389 2,360 2,360 3,115
2026/09/15 2,370 2,370 2,353 2,360 1,251
2026/09/14 2,337 2,371 2,337 2,359 12,327
2026/09/11 2,324 2,349 2,300 2,342 2,636
2026/09/10 2,332 2,340 2,326 2,334 3,308
2026/09/09 2,339 2,344 2,326 2,340 1,861
2026/09/08 2,376 2,376 2,339 2,339 12,856
2026/09/07 2,403 2,403 2,375 2,378 14,526
2026/09/04 2,429 2,429 2,376 2,382 6,226
2026/09/03 2,404 2,420 2,399 2,416 6,391
2026/09/02 2,421 2,430 2,392 2,399 6,363
2026/09/01 2,424 2,449 2,406 2,449 3,826
2026/08/31 2,393 2,412 2,390 2,412 16,612
2026/08/28 2,395 2,409 2,380 2,404 21,107
2026/08/27 2,408 2,408 2,382 2,388 10,904
2026/08/26 2,396 2,407 2,388 2,392 11,168
2026/08/25 2,396 2,402 2,390 2,392 5,120
2026/08/24 2,379 2,389 2,373 2,386 16,791
2026/08/21 2,343 2,382 2,343 2,382 10,805
2026/08/20 2,357 2,365 2,347 2,358 775
2026/08/19 2,372 2,372 2,321 2,328 8,368
2026/08/18 2,364 2,380 2,361 2,365 15,350
2026/08/17 2,382 2,390 2,368 2,372 28,114
2026/08/14 2,400 2,400 2,370 2,389 3,099
2026/08/13 2,400 2,400 2,365 2,379 1,304
2026/08/12 2,398 2,398 2,360 2,373 6,203
2026/08/10 2,361 2,374 2,346 2,368 21,785
2026/08/07 2,320 2,343 2,308 2,338 11,112
2026/08/06 2,269 2,311 2,267 2,307 17,286
2026/08/05 2,287 2,287 2,257 2,264 4,908
2026/08/04 2,254 2,254 2,236 2,250 12,886
2026/08/03 2,277 2,277 2,209 2,252 20,971
2026/07/31 2,295 2,312 2,277 2,297 14,941
2026/07/30 2,349 2,349 2,304 2,316 5,938
2026/07/29 2,307 2,350 2,307 2,350 2,598
2026/07/28 2,308 2,308 2,280 2,290 9,704
2026/07/27 2,286 2,320 2,286 2,320 6,213
2026/07/24 2,247 2,277 2,247 2,276 13,264
2026/07/23 2,269 2,285 2,246 2,246 1,443
2026/07/22 2,294 2,294 2,258 2,281 7,862
2026/07/21 2,266 2,281 2,252 2,272 8,576
2026/07/17 2,225 2,262 2,220 2,228 8,151
2026/07/16 2,251 2,263 2,249 2,251 12,332
2026/07/15 2,264 2,264 2,243 2,256 76,378
2026/07/14 2,231 2,250 2,219 2,247 2,020
2026/07/13 2,246 2,246 2,215 2,220 5,429
2026/07/10 2,252 2,252 2,220 2,229 5,634
2026/07/09 2,256 2,256 2,218 2,225 7,670
2026/07/08 2,246 2,255 2,233 2,242 13,346
2026/07/07 2,264 2,266 2,236 2,236 1,627
2026/07/06 2,230 2,262 2,226 2,255 6,956
2026/07/03 2,219 2,241 2,219 2,230 9,491
2026/07/02 2,180 2,212 2,177 2,205 74,407
2026/07/01 2,200 2,200 2,167 2,175 11,810
2026/06/30 2,182 2,195 2,168 2,176 15,206
2026/06/29 2,199 2,199 2,165 2,173 10,894
2026/06/26 2,151 2,167 2,151 2,155 6,973
2026/06/25 2,184 2,184 2,160 2,160 11,734
2026/06/24 2,169 2,169 2,154 2,154 3,320
2026/06/23 2,191 2,191 2,156 2,156 2,756
2026/06/22 2,193 2,194 2,174 2,188 10,508
2026/06/19 2,195 2,197 2,175 2,195 15,320
2026/06/18 2,200 2,206 2,193 2,194 2,732
2026/06/17 2,182 2,192 2,175 2,185 1,540
2026/06/16 2,200 2,200 2,176 2,180 10,048
2026/06/15 2,216 2,224 2,182 2,201 24,578
2026/06/12 2,212 2,212 2,166 2,166 22,104
2026/06/11 2,142 2,162 2,130 2,162 24,132
2026/06/10 2,176 2,176 2,143 2,157 11,689
2026/06/09 2,189 2,189 2,159 2,188 15,831
2026/06/08 2,136 2,172 2,136 2,164 43,996
2026/06/05 2,210 2,210 2,175 2,177 25,493
2026/06/04 2,183 2,195 2,180 2,190 8,533
2026/06/03 2,175 2,214 2,175 2,214 28,520
2026/06/02 2,173 2,179 2,135 2,164 11,649
2026/06/01 2,205 2,205 2,166 2,172 13,242
2026/05/29 2,185 2,214 2,184 2,214 4,013
2026/05/28 2,182 2,182 2,162 2,162 2,134
2026/05/27 2,189 2,191 2,172 2,182 4,826
2026/05/26 2,179 2,179 2,164 2,173 6,583
2026/05/25 2,182 2,186 2,163 2,173 78,861
2026/05/22 2,161 2,172 2,155 2,161 3,282
2026/05/21 2,194 2,194 2,166 2,166 17,188
2026/05/20 2,199 2,199 2,159 2,160 2,191
2026/05/19 2,199 2,199 2,185 2,197 16,547
2026/05/18 2,202 2,202 2,170 2,175 30,816
2026/05/15 2,200 2,212 2,182 2,192 9,169
2026/05/14 2,215 2,215 2,196 2,213 5,282
2026/05/13 2,174 2,212 2,174 2,205 15,712
2026/05/12 2,173 2,191 2,168 2,172 4,021
2026/05/11 2,176 2,176 2,155 2,169 5,994
2026/05/08 2,142 2,159 2,135 2,159 33,894
2026/05/07 2,163 2,169 2,132 2,159 15,467
2026/05/01 2,136 2,136 2,107 2,129 3,436
2026/04/30 2,137 2,137 2,116 2,132 4,791
2026/04/28 2,121 2,142 2,121 2,141 6,722
2026/04/27 2,132 2,132 2,104 2,115 10,828
2026/04/24 2,143 2,143 2,124 2,126 4,260
2026/04/23 2,140 2,143 2,117 2,130 8,758
2026/04/22 2,159 2,161 2,148 2,148 17,943
2026/04/21 2,198 2,198 2,174 2,177 11,265
2026/04/20 2,197 2,197 2,179 2,183 27,877
2026/04/17 2,209 2,211 2,187 2,211 2,836
2026/04/16 2,216 2,216 2,190 2,205 3,280
2026/04/15 2,220 2,220 2,185 2,186 16,978
2026/04/14 2,207 2,207 2,179 2,179 6,679
2026/04/13 2,190 2,205 2,181 2,181 3,019
2026/04/10 2,230 2,230 2,196 2,196 4,411
2026/04/09 2,243 2,245 2,205 2,205 4,528
2026/04/08 2,263 2,263 2,228 2,231 51,303
2026/04/07 2,220 2,220 2,194 2,204 25,281
2026/04/06 2,222 2,222 2,199 2,205 3,053
2026/04/03 2,216 2,222 2,208 2,219 15,025
2026/03/27 2,170 2,207 2,170 2,207 13,327
2026/03/26 2,186 2,186 2,165 2,184 50,489
2026/03/25 2,168 2,178 2,156 2,172 17,449
2026/03/24 2,126 2,138 2,113 2,113 5,242
2026/03/23 2,136 2,136 2,073 2,085 30,573
2026/03/19 2,185 2,210 2,161 2,161 7,991
2026/03/18 2,200 2,225 2,191 2,224 2,936
2026/03/17 2,160 2,187 2,160 2,169 6,227
2026/03/16 2,169 2,174 2,148 2,157 21,435
2026/03/13 2,136 2,182 2,136 2,169 9,830
2026/03/12 2,196 2,196 2,165 2,181 3,826
2026/03/11 2,215 2,225 2,207 2,207 4,785
2026/03/10 2,193 2,203 2,173 2,182 16,455
2026/03/09 2,128 2,191 2,120 2,191 18,643
2026/03/06 2,200 2,218 2,183 2,218 7,162
2026/03/05 2,244 2,264 2,202 2,238 32,993
2026/03/04 2,232 2,241 2,160 2,198 32,027
2026/03/03 2,307 2,307 2,252 2,273 20,892
2026/03/02 2,281 2,317 2,279 2,317 13,335
2026/02/27 2,296 2,325 2,290 2,325 11,718
2026/02/26 2,318 2,318 2,286 2,291 8,947
2026/02/25 2,270 2,290 2,256 2,290 49,170
2026/02/24 2,258 2,267 2,243 2,260 3,478
2026/02/20 2,270 2,270 2,246 2,253 7,928
2026/02/19 2,280 2,283 2,256 2,280 49,766
2026/02/18 2,258 2,264 2,240 2,261 3,752
2026/02/17 2,244 2,253 2,234 2,243 1,462
2026/02/16 2,290 2,290 2,240 2,240 7,948
2026/02/13 2,291 2,291 2,263 2,267 21,110
2026/02/12 2,284 2,296 2,273 2,290 16,351
2026/02/10 2,279 2,290 2,262 2,290 4,421
2026/02/09 2,317 2,317 2,249 2,255 14,276
2026/02/06 2,200 2,230 2,194 2,230 16,788
2026/02/05 2,200 2,224 2,196 2,203 8,918
2026/02/04 2,164 2,194 2,157 2,190 5,130
2026/02/03 2,158 2,165 2,137 2,165 4,237
2026/02/02 2,132 2,222 2,107 2,114 4,251
2026/01/30 2,105 2,114 2,091 2,104 3,982
2026/01/29 2,077 2,098 2,052 2,096 6,786
2026/01/28 2,097 2,097 2,067 2,077 14,880
2026/01/27 2,086 2,099 2,072 2,099 4,992
2026/01/26 2,124 2,124 2,085 2,086 14,207
2026/01/23 2,136 2,139 2,124 2,131 22,170
2026/01/22 2,120 2,132 2,118 2,130 5,026
2026/01/21 2,109 2,113 2,083 2,091 13,707
2026/01/20 2,125 2,125 2,108 2,117 7,069
2026/01/19 2,127 2,127 2,102 2,125 13,809
2026/01/16 2,152 2,152 2,125 2,127 15,688
2026/01/15 2,135 2,146 2,125 2,132 8,283
2026/01/14 2,133 2,134 2,117 2,125 10,777
2026/01/13 2,137 2,137 2,098 2,113 8,322
2026/01/09 2,063 2,070 2,054 2,057 7,813
2026/01/08 2,056 2,064 2,048 2,048 18,377
2026/01/07 2,065 2,065 2,052 2,055 4,537
2026/01/06 2,054 2,067 2,052 2,067 5,090
2026/01/05 2,049 2,051 2,034 2,048 14,937

このページの先頭へ