37,590
+50 (+0.13%)
株価：2025/05/23 09:14
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 野村日本株高配当７０連動型上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 37,520 | 37,590 | 37,380 | 37,540 | -180 | -0.5% | 1,453 |
| 2025/05/21 | 37,810 | 37,950 | 37,720 | 37,720 | +130 | +0.3% | 1,121 |
| 2025/05/20 | 37,870 | 38,000 | 37,500 | 37,590 | -130 | -0.3% | 3,171 |
| 2025/05/19 | 37,600 | 37,820 | 37,590 | 37,720 | +10 | ±0% | 3,709 |
| 2025/05/16 | 37,920 | 37,920 | 37,550 | 37,710 | +80 | +0.2% | 1,339 |
| 2025/05/15 | 37,920 | 37,920 | 37,570 | 37,630 | -370 | -1% | 1,441 |
| 2025/05/14 | 38,240 | 38,240 | 37,710 | 38,000 | -230 | -0.6% | 1,327 |
| 2025/05/13 | 38,580 | 38,700 | 38,180 | 38,230 | +250 | +0.7% | 3,325 |
| 2025/05/12 | 37,820 | 37,980 | 37,700 | 37,980 | +360 | +1% | 2,225 |
| 2025/05/09 | 37,310 | 37,720 | 37,310 | 37,620 | +470 | +1.3% | 1,503 |
| 2025/05/08 | 37,270 | 37,270 | 36,870 | 37,150 | -50 | -0.1% | 1,690 |
| 2025/05/07 | 37,230 | 37,290 | 37,010 | 37,200 | +120 | +0.3% | 6,835 |
| 2025/05/02 | 37,310 | 37,360 | 37,010 | 37,080 | +110 | +0.3% | 5,840 |
| 2025/05/01 | 37,090 | 37,090 | 36,790 | 36,970 | +50 | +0.1% | 7,547 |
| 2025/04/30 | 37,140 | 37,210 | 36,710 | 36,920 | -60 | -0.2% | 9,204 |
| 2025/04/28 | 36,870 | 37,100 | 36,800 | 36,980 | +560 | +1.5% | 2,752 |
| 2025/04/25 | 36,470 | 36,660 | 36,340 | 36,420 | +290 | +0.8% | 1,884 |
| 2025/04/24 | 36,400 | 36,510 | 36,130 | 36,130 | +80 | +0.2% | 2,632 |
| 2025/04/23 | 36,140 | 36,140 | 35,860 | 36,050 | +730 | +2.1% | 7,142 |
| 2025/04/22 | 35,130 | 35,380 | 35,050 | 35,320 | +60 | +0.2% | 1,242 |
| 2025/04/21 | 35,780 | 35,780 | 35,050 | 35,260 | -520 | -1.5% | 2,263 |
| 2025/04/18 | 35,500 | 35,780 | 35,450 | 35,780 | +430 | +1.2% | 3,162 |
| 2025/04/17 | 34,960 | 35,350 | 34,770 | 35,350 | +460 | +1.3% | 1,059 |
| 2025/04/16 | 35,060 | 35,230 | 34,610 | 34,890 | -310 | -0.9% | 1,587 |
| 2025/04/15 | 35,060 | 35,420 | 35,050 | 35,200 | +400 | +1.1% | 2,000 |
| 2025/04/14 | 35,010 | 35,090 | 34,760 | 34,800 | +320 | +0.9% | 1,454 |
| 2025/04/11 | 34,490 | 34,610 | 33,660 | 34,480 | -710 | -2% | 4,200 |
| 2025/04/10 | 36,060 | 36,200 | 35,080 | 35,190 | +2,030 | +6.1% | 4,861 |
| 2025/04/09 | 34,000 | 34,000 | 32,660 | 33,160 | -1,270 | -3.7% | 10,990 |
| 2025/04/08 | 33,770 | 34,610 | 33,510 | 34,430 | +1,400 | +4.2% | 6,562 |
| 2025/04/07 | 31,670 | 33,030 | 31,500 | 33,030 | -4,280 | -11.5% | 27,357 |
| 2025/04/04 | 36,130 | 37,440 | 36,100 | 37,310 | -520 | -1.4% | 4,684 |
| 2025/04/03 | 37,070 | 39,230 | 37,070 | 37,830 | -1,020 | -2.6% | 15,509 |
| 2025/04/02 | 38,870 | 39,010 | 38,340 | 38,850 | -60 | -0.2% | 4,829 |
| 2025/04/01 | 39,200 | 39,210 | 38,720 | 38,910 | +170 | +0.4% | 3,019 |
| 2025/03/31 | 39,000 | 39,000 | 38,400 | 38,740 | -1,260 | -3.2% | 4,053 |
| 2025/03/28 | 40,360 | 40,360 | 39,780 | 40,000 | -90 | -0.2% | 2,517 |
| 2025/03/27 | 40,070 | 40,280 | 39,950 | 40,090 | -310 | -0.8% | 5,403 |
| 2025/03/26 | 40,250 | 40,400 | 40,040 | 40,400 | +240 | +0.6% | 2,915 |
| 2025/03/25 | 40,110 | 40,230 | 39,960 | 40,160 | +170 | +0.4% | 1,694 |
| 2025/03/24 | 40,210 | 40,210 | 39,840 | 39,990 | -220 | -0.5% | 3,346 |
| 2025/03/21 | 39,950 | 40,290 | 39,800 | 40,210 | +180 | +0.4% | 3,039 |
| 2025/03/19 | 39,760 | 40,170 | 39,760 | 40,030 | +200 | +0.5% | 1,764 |
| 2025/03/18 | 39,720 | 39,850 | 39,660 | 39,830 | +630 | +1.6% | 2,419 |
| 2025/03/17 | 38,830 | 39,260 | 38,830 | 39,200 | +490 | +1.3% | 3,156 |
| 2025/03/14 | 38,320 | 38,750 | 38,320 | 38,710 | +190 | +0.5% | 870 |
| 2025/03/13 | 38,480 | 38,660 | 38,450 | 38,520 | +280 | +0.7% | 636 |
| 2025/03/12 | 38,000 | 38,450 | 38,000 | 38,240 | +120 | +0.3% | 1,013 |
| 2025/03/11 | 38,100 | 38,200 | 37,600 | 38,120 | -580 | -1.5% | 5,942 |
| 2025/03/10 | 38,690 | 38,800 | 38,560 | 38,700 | -10 | ±0% | 2,577 |
1～
50
件表示中 / 2984件
類似銘柄と比較する
現在ご覧いただいている「ＮＦ高配７０」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
