野村アセットマネジメント株式会社 ＮＥＸＴ ＦＵＮＤＳ 野村企業価値分配指数連動型上場投信
1480その他/その他/NEXT FUNDS Nomura Enterprise Value Allocation Index Exchange Traded Fund
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 35,440.0 | 35,440.0 | 35,440.0 | 35,440.0 | +50.0 | +0.14% | 1 |
| 2026-03-12 | 35,390.0 | 35,390.0 | 35,390.0 | 35,390.0 | +740.0 | +2.14% | 1 |
| 2026-03-11 | 34,650.0 | 34,650.0 | 34,650.0 | 34,650.0 | 0.0 | 0.00% | — |
| 2026-03-10 | 34,650.0 | 34,650.0 | 34,650.0 | 34,650.0 | 0.0 | 0.00% | — |
| 2026-03-09 | 36,700.0 | 36,700.0 | 33,900.0 | 34,650.0 | -2750.0 | -7.35% | 108 |
| 2026-03-06 | 35,410.0 | 37,400.0 | 34,600.0 | 37,400.0 | +1290.0 | +3.57% | 4 |
| 2026-03-05 | 36,300.0 | 36,600.0 | 35,990.0 | 36,110.0 | -80.0 | -0.22% | 20 |
| 2026-03-04 | 35,030.0 | 36,190.0 | 34,800.0 | 36,190.0 | -2340.0 | -6.07% | 259 |
| 2026-03-03 | 38,530.0 | 38,530.0 | 38,530.0 | 38,530.0 | +700.0 | +1.85% | 1 |
| 2026-03-02 | 37,830.0 | 37,830.0 | 37,830.0 | 37,830.0 | 0.0 | 0.00% | — |
| 2026-02-27 | 37,830.0 | 37,830.0 | 37,830.0 | 37,830.0 | +630.0 | +1.69% | 4 |
| 2026-02-26 | 37,200.0 | 37,200.0 | 37,200.0 | 37,200.0 | 0.0 | 0.00% | — |
| 2026-02-25 | 37,200.0 | 37,200.0 | 37,200.0 | 37,200.0 | 0.0 | 0.00% | — |
| 2026-02-24 | 37,200.0 | 37,200.0 | 37,200.0 | 37,200.0 | +530.0 | +1.45% | 1 |
| 2026-02-20 | 36,670.0 | 36,670.0 | 36,670.0 | 36,670.0 | 0.0 | 0.00% | — |
| 2026-02-19 | 36,670.0 | 36,670.0 | 36,670.0 | 36,670.0 | 0.0 | 0.00% | — |
| 2026-02-18 | 36,670.0 | 36,670.0 | 36,670.0 | 36,670.0 | +500.0 | +1.38% | 2 |
| 2026-02-17 | 36,500.0 | 36,500.0 | 36,170.0 | 36,170.0 | -410.0 | -1.12% | 3 |
| 2026-02-16 | 36,210.0 | 36,580.0 | 36,210.0 | 36,580.0 | -120.0 | -0.33% | 2 |
| 2026-02-13 | 36,700.0 | 36,700.0 | 36,700.0 | 36,700.0 | +370.0 | +1.02% | 4 |
| 2026-02-12 | 36,330.0 | 36,330.0 | 36,330.0 | 36,330.0 | 0.0 | 0.00% | — |
| 2026-02-10 | 37,110.0 | 37,110.0 | 36,330.0 | 36,330.0 | -80.0 | -0.22% | 7 |
| 2026-02-09 | 36,120.0 | 36,410.0 | 36,120.0 | 36,410.0 | +990.0 | +2.80% | 6 |
| 2026-02-06 | 35,420.0 | 35,420.0 | 35,420.0 | 35,420.0 | 0.0 | 0.00% | — |
| 2026-02-05 | 35,420.0 | 35,420.0 | 35,420.0 | 35,420.0 | +250.0 | +0.71% | 1 |
| 2026-02-04 | 35,640.0 | 35,640.0 | 35,170.0 | 35,170.0 | +230.0 | +0.66% | 13 |
| 2026-02-03 | 34,940.0 | 34,940.0 | 34,940.0 | 34,940.0 | +700.0 | +2.04% | 1 |
| 2026-02-02 | 34,850.0 | 35,550.0 | 34,240.0 | 34,240.0 | +60.0 | +0.18% | 99 |
| 2026-01-30 | 34,180.0 | 34,180.0 | 34,180.0 | 34,180.0 | -360.0 | -1.04% | 2 |
| 2026-01-29 | 34,540.0 | 34,540.0 | 34,540.0 | 34,540.0 | 0.0 | 0.00% | — |
| 2026-01-28 | 34,540.0 | 34,540.0 | 34,540.0 | 34,540.0 | 0.0 | 0.00% | — |
| 2026-01-27 | 34,540.0 | 34,540.0 | 34,540.0 | 34,540.0 | 0.0 | 0.00% | — |
| 2026-01-26 | 35,160.0 | 35,160.0 | 34,540.0 | 34,540.0 | -650.0 | -1.85% | 9 |
| 2026-01-23 | 35,190.0 | 35,190.0 | 35,190.0 | 35,190.0 | 0.0 | 0.00% | — |
| 2026-01-22 | 35,520.0 | 35,520.0 | 35,190.0 | 35,190.0 | +370.0 | +1.06% | 12 |
| 2026-01-21 | 34,820.0 | 34,820.0 | 34,820.0 | 34,820.0 | -60.0 | -0.17% | 8 |
| 2026-01-20 | 34,880.0 | 34,880.0 | 34,880.0 | 34,880.0 | 0.0 | 0.00% | — |
| 2026-01-19 | 34,880.0 | 34,880.0 | 34,880.0 | 34,880.0 | 0.0 | 0.00% | — |
| 2026-01-16 | 34,880.0 | 34,880.0 | 34,880.0 | 34,880.0 | 0.0 | 0.00% | — |
| 2026-01-15 | 34,880.0 | 34,880.0 | 34,880.0 | 34,880.0 | 0.0 | 0.00% | — |
| 2026-01-14 | 34,880.0 | 34,880.0 | 34,880.0 | 34,880.0 | 0.0 | 0.00% | — |
| 2026-01-13 | 35,390.0 | 35,390.0 | 34,880.0 | 34,880.0 | +890.0 | +2.62% | 10 |
| 2026-01-09 | 33,990.0 | 33,990.0 | 33,990.0 | 33,990.0 | 0.0 | 0.00% | — |
| 2026-01-08 | 33,990.0 | 33,990.0 | 33,990.0 | 33,990.0 | 0.0 | 0.00% | — |
| 2026-01-07 | 33,430.0 | 33,990.0 | 33,430.0 | 33,990.0 | -120.0 | -0.35% | 27 |
| 2026-01-06 | 33,820.0 | 34,110.0 | 33,820.0 | 34,110.0 | +520.0 | +1.55% | 7 |
| 2026-01-05 | 33,480.0 | 33,650.0 | 33,480.0 | 33,590.0 | +550.0 | +1.66% | 38 |
| 2025-12-30 | 33,040.0 | 33,040.0 | 33,040.0 | 33,040.0 | 0.0 | 0.00% | — |
| 2025-12-29 | 33,040.0 | 33,040.0 | 33,040.0 | 33,040.0 | 0.0 | 0.00% | — |
| 2025-12-26 | 33,040.0 | 33,040.0 | 33,040.0 | 33,040.0 | 0.0 | 0.00% | — |
| 2025-12-25 | 33,060.0 | 33,060.0 | 33,040.0 | 33,040.0 | -20.0 | -0.06% | 6 |
| 2025-12-24 | 33,060.0 | 33,060.0 | 33,060.0 | 33,060.0 | +90.0 | +0.27% | 2 |
| 2025-12-23 | 32,970.0 | 32,970.0 | 32,970.0 | 32,970.0 | 0.0 | 0.00% | — |
| 2025-12-22 | 32,970.0 | 32,970.0 | 32,970.0 | 32,970.0 | +270.0 | +0.83% | 1 |
| 2025-12-19 | 32,440.0 | 32,700.0 | 32,440.0 | 32,700.0 | +220.0 | +0.68% | 7 |
| 2025-12-18 | 33,350.0 | 33,350.0 | 32,400.0 | 32,480.0 | -170.0 | -0.52% | 5 |
| 2025-12-17 | 32,650.0 | 32,650.0 | 32,650.0 | 32,650.0 | -570.0 | -1.72% | 30 |
| 2025-12-16 | 33,220.0 | 33,220.0 | 33,220.0 | 33,220.0 | 0.0 | 0.00% | — |
| 2025-12-15 | 33,160.0 | 33,220.0 | 33,100.0 | 33,220.0 | +100.0 | +0.30% | 9 |
| 2025-12-12 | 32,120.0 | 33,130.0 | 30,720.0 | 33,120.0 | +300.0 | +0.91% | 70 |
| 2025-12-11 | 33,020.0 | 33,020.0 | 32,820.0 | 32,820.0 | 0.0 | 0.00% | 5 |
| 2025-12-10 | 32,960.0 | 32,960.0 | 32,820.0 | 32,820.0 | -40.0 | -0.12% | 16 |
| 2025-12-09 | 32,600.0 | 32,860.0 | 32,600.0 | 32,860.0 | +160.0 | +0.49% | 4 |
| 2025-12-08 | 32,440.0 | 32,700.0 | 32,430.0 | 32,700.0 | +190.0 | +0.58% | 121 |
| 2025-12-05 | 32,600.0 | 32,600.0 | 32,340.0 | 32,510.0 | -270.0 | -0.82% | 17 |
| 2025-12-04 | 35,150.0 | 35,150.0 | 32,460.0 | 32,780.0 | -3070.0 | -8.56% | 79 |
| 2025-12-03 | 35,020.0 | 40,240.0 | 35,000.0 | 35,850.0 | +150.0 | +0.42% | 44 |
| 2025-12-02 | 35,480.0 | 46,200.0 | 34,780.0 | 35,700.0 | -3720.0 | -9.44% | 136 |
| 2025-12-01 | 38,720.0 | 39,420.0 | 38,720.0 | 39,420.0 | +7000.0 | +21.59% | 8 |
| 2025-11-28 | 32,420.0 | 32,420.0 | 32,420.0 | 32,420.0 | 0.0 | 0.00% | — |
| 2025-11-27 | 32,420.0 | 32,420.0 | 32,420.0 | 32,420.0 | +50.0 | +0.15% | 5 |
| 2025-11-26 | 32,370.0 | 32,370.0 | 32,370.0 | 32,370.0 | -60.0 | -0.19% | 2 |
| 2025-11-25 | 32,430.0 | 32,430.0 | 32,430.0 | 32,430.0 | 0.0 | 0.00% | — |
| 2025-11-21 | 32,430.0 | 32,430.0 | 32,430.0 | 32,430.0 | 0.0 | 0.00% | — |
| 2025-11-20 | 32,430.0 | 32,430.0 | 32,430.0 | 32,430.0 | 0.0 | 0.00% | — |
| 2025-11-19 | 32,430.0 | 32,430.0 | 32,430.0 | 32,430.0 | 0.0 | 0.00% | — |
| 2025-11-18 | 32,430.0 | 32,430.0 | 32,430.0 | 32,430.0 | 0.0 | 0.00% | — |
| 2025-11-17 | 32,430.0 | 32,430.0 | 32,430.0 | 32,430.0 | 0.0 | 0.00% | — |
| 2025-11-14 | 32,430.0 | 32,430.0 | 32,430.0 | 32,430.0 | 0.0 | 0.00% | — |
| 2025-11-13 | 32,430.0 | 32,430.0 | 32,430.0 | 32,430.0 | +220.0 | +0.68% | 50 |
| 2025-11-12 | 32,210.0 | 32,210.0 | 32,210.0 | 32,210.0 | 0.0 | 0.00% | — |
| 2025-11-11 | 32,210.0 | 32,210.0 | 32,210.0 | 32,210.0 | 0.0 | 0.00% | — |
| 2025-11-10 | 32,210.0 | 32,210.0 | 32,210.0 | 32,210.0 | 0.0 | 0.00% | — |
| 2025-11-07 | 32,210.0 | 32,210.0 | 32,210.0 | 32,210.0 | 0.0 | 0.00% | — |
| 2025-11-06 | 32,210.0 | 32,210.0 | 32,210.0 | 32,210.0 | 0.0 | 0.00% | — |
| 2025-11-05 | 32,910.0 | 32,910.0 | 32,210.0 | 32,210.0 | -120.0 | -0.37% | 2 |
| 2025-11-04 | 32,330.0 | 32,330.0 | 32,330.0 | 32,330.0 | +230.0 | +0.72% | 1 |
| 2025-10-31 | 31,930.0 | 32,100.0 | 31,930.0 | 32,100.0 | +240.0 | +0.75% | 3 |
| 2025-10-30 | 31,860.0 | 31,860.0 | 31,860.0 | 31,860.0 | -80.0 | -0.25% | 12 |
| 2025-10-29 | 31,940.0 | 31,940.0 | 31,940.0 | 31,940.0 | 0.0 | 0.00% | 1 |
| 2025-10-28 | 31,940.0 | 31,940.0 | 31,940.0 | 31,940.0 | -60.0 | -0.19% | 50 |
| 2025-10-27 | 32,070.0 | 32,080.0 | 32,000.0 | 32,000.0 | +760.0 | +2.43% | 52 |
| 2025-10-23 | 31,430.0 | 31,430.0 | 31,240.0 | 31,240.0 | -250.0 | -0.79% | 2 |
| 2025-10-22 | 30,890.0 | 31,490.0 | 30,890.0 | 31,490.0 | -100.0 | -0.32% | 3 |
| 2025-10-21 | 31,500.0 | 31,590.0 | 31,500.0 | 31,590.0 | +300.0 | +0.96% | 8 |
| 2025-10-20 | 31,080.0 | 31,290.0 | 31,080.0 | 31,290.0 | +860.0 | +2.83% | 2 |
| 2025-10-17 | 28,570.0 | 30,430.0 | 28,570.0 | 30,430.0 | -850.0 | -2.72% | 12 |
| 2025-10-16 | 31,280.0 | 31,280.0 | 31,280.0 | 31,280.0 | +440.0 | +1.43% | 50 |
| 2025-10-15 | 30,840.0 | 30,840.0 | 30,840.0 | 30,840.0 | 0.0 | 0.00% | — |
| 2025-10-14 | 31,040.0 | 31,040.0 | 30,840.0 | 30,840.0 | -450.0 | -1.44% | 62 |
| 2025-10-10 | 31,600.0 | 31,600.0 | 31,250.0 | 31,290.0 | -310.0 | -0.98% | 68 |
| 2025-10-09 | 31,630.0 | 31,670.0 | 31,600.0 | 31,600.0 | +10.0 | +0.03% | 62 |
| 2025-10-08 | 31,590.0 | 31,590.0 | 31,590.0 | 31,590.0 | -30.0 | -0.09% | 2 |
| 2025-10-07 | 31,740.0 | 31,740.0 | 31,620.0 | 31,620.0 | -20.0 | -0.06% | 52 |
| 2025-10-06 | 31,660.0 | 31,660.0 | 31,250.0 | 31,640.0 | -360.0 | -1.13% | 37 |
| 2025-10-03 | 32,420.0 | 32,420.0 | 32,000.0 | 32,000.0 | -1120.0 | -3.38% | 6 |
| 2025-10-02 | 36,620.0 | 36,620.0 | 33,120.0 | 33,120.0 | +2800.0 | +9.23% | 5 |
| 2025-10-01 | 30,320.0 | 30,320.0 | 30,320.0 | 30,320.0 | 0.0 | 0.00% | — |
| 2025-09-30 | 30,890.0 | 30,890.0 | 30,280.0 | 30,320.0 | -1270.0 | -4.02% | 10 |
| 2025-09-29 | 37,730.0 | 37,730.0 | 31,590.0 | 31,590.0 | +860.0 | +2.80% | 14 |
| 2025-09-26 | 30,730.0 | 30,730.0 | 30,730.0 | 30,730.0 | +530.0 | +1.75% | 10 |
| 2025-09-25 | 30,200.0 | 30,200.0 | 30,200.0 | 30,200.0 | 0.0 | 0.00% | — |
| 2025-09-24 | 30,200.0 | 30,200.0 | 30,200.0 | 30,200.0 | 0.0 | 0.00% | — |
| 2025-09-22 | 30,200.0 | 30,200.0 | 30,200.0 | 30,200.0 | 0.0 | 0.00% | 3 |
| 2025-09-19 | 30,200.0 | 30,200.0 | 30,200.0 | 30,200.0 | 0.0 | 0.00% | — |
| 2025-09-18 | 30,200.0 | 30,200.0 | 30,200.0 | 30,200.0 | 0.0 | 0.00% | — |
| 2025-09-17 | 30,200.0 | 30,200.0 | 30,200.0 | 30,200.0 | 0.0 | 0.00% | — |
| 2025-09-16 | 30,200.0 | 30,200.0 | 30,200.0 | 30,200.0 | 0.0 | 0.00% | — |
| 2025-09-12 | 30,200.0 | 30,200.0 | 30,200.0 | 30,200.0 | 0.0 | 0.00% | — |
| 2025-09-11 | 30,200.0 | 30,200.0 | 30,200.0 | 30,200.0 | — | — | — |
直近120営業日分を表示