37,440
+420 (+1.13%)
株価：2024/05/09 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 37,270 | 37,640 | 37,190 | 37,440 | +420 | +1.1% | 2,233 |
| 2024/05/08 | 37,530 | 37,530 | 37,020 | 37,020 | -480 | -1.3% | 4,078 |
| 2024/05/07 | 37,770 | 37,770 | 37,330 | 37,500 | +100 | +0.3% | 3,388 |
| 2024/05/02 | 37,500 | 37,530 | 37,280 | 37,400 | -140 | -0.4% | 4,212 |
| 2024/05/01 | 37,560 | 37,630 | 37,250 | 37,540 | -220 | -0.6% | 2,160 |
| 2024/04/30 | 37,410 | 37,840 | 37,370 | 37,760 | +750 | +2% | 4,294 |
| 2024/04/26 | 36,880 | 37,160 | 36,670 | 37,010 | +210 | +0.6% | 4,370 |
| 2024/04/25 | 37,090 | 37,340 | 36,750 | 36,800 | -650 | -1.7% | 5,485 |
| 2024/04/24 | 37,220 | 37,450 | 37,120 | 37,450 | +360 | +1% | 1,403 |
| 2024/04/23 | 37,200 | 37,300 | 36,940 | 37,090 | +110 | +0.3% | 2,163 |
| 2024/04/22 | 36,700 | 37,090 | 36,650 | 36,980 | +670 | +1.8% | 5,123 |
| 2024/04/19 | 36,790 | 36,790 | 36,020 | 36,310 | -480 | -1.3% | 5,368 |
| 2024/04/18 | 36,150 | 36,870 | 36,150 | 36,790 | +360 | +1% | 5,081 |
| 2024/04/17 | 37,140 | 37,140 | 36,400 | 36,430 | -550 | -1.5% | 4,245 |
| 2024/04/16 | 37,750 | 37,750 | 36,840 | 36,980 | -830 | -2.2% | 5,506 |
| 2024/04/15 | 37,370 | 37,820 | 37,270 | 37,810 | +40 | +0.1% | 3,214 |
| 2024/04/12 | 37,650 | 37,930 | 37,580 | 37,770 | +200 | +0.5% | 3,897 |
| 2024/04/11 | 37,210 | 37,670 | 37,210 | 37,570 | +80 | +0.2% | 2,291 |
| 2024/04/10 | 37,710 | 37,710 | 37,460 | 37,490 | -220 | -0.6% | 1,760 |
| 2024/04/09 | 37,590 | 37,720 | 37,460 | 37,710 | +360 | +1% | 2,198 |
| 2024/04/08 | 37,350 | 37,510 | 37,200 | 37,350 | +190 | +0.5% | 4,228 |
| 2024/04/05 | 36,870 | 37,160 | 36,720 | 37,160 | -80 | -0.2% | 7,001 |
| 2024/04/04 | 37,250 | 37,480 | 37,170 | 37,240 | -200 | -0.5% | 3,431 |
| 2024/04/03 | 37,430 | 37,600 | 36,000 | 37,440 | +40 | +0.1% | 11,092 |
| 2024/04/02 | 37,700 | 37,700 | 37,310 | 37,400 | +30 | +0.1% | 5,471 |
| 2024/04/01 | 38,570 | 38,570 | 37,250 | 37,370 | -800 | -2.1% | 16,621 |
| 2024/03/29 | 38,200 | 38,210 | 37,930 | 38,170 | +400 | +1.1% | 2,635 |
| 2024/03/28 | 37,820 | 38,190 | 37,750 | 37,770 | -180 | -0.5% | 3,019 |
| 2024/03/27 | 37,940 | 38,230 | 37,940 | 37,950 | +220 | +0.6% | 2,882 |
| 2024/03/26 | 37,610 | 37,820 | 37,570 | 37,730 | +30 | +0.1% | 2,747 |
| 2024/03/25 | 37,990 | 37,990 | 37,680 | 37,700 | -390 | -1% | 3,989 |
| 2024/03/22 | 37,850 | 38,140 | 37,750 | 38,090 | +400 | +1.1% | 5,428 |
| 2024/03/21 | 37,680 | 37,780 | 37,460 | 37,690 | +590 | +1.6% | 3,711 |
| 2024/03/19 | 36,610 | 37,130 | 36,610 | 37,100 | +510 | +1.4% | 1,726 |
| 2024/03/18 | 36,300 | 36,630 | 36,280 | 36,590 | +530 | +1.5% | 2,606 |
| 2024/03/15 | 35,710 | 36,150 | 35,710 | 36,060 | +340 | +1% | 2,743 |
| 2024/03/14 | 35,530 | 35,730 | 35,430 | 35,720 | +340 | +1% | 1,419 |
| 2024/03/13 | 35,880 | 35,890 | 35,210 | 35,380 | -170 | -0.5% | 3,728 |
| 2024/03/12 | 35,310 | 35,630 | 34,990 | 35,550 | -80 | -0.2% | 6,990 |
| 2024/03/11 | 36,350 | 36,350 | 35,270 | 35,630 | -840 | -2.3% | 10,645 |
| 2024/03/08 | 36,210 | 36,740 | 36,090 | 36,470 | +40 | +0.1% | 1,805 |
| 2024/03/07 | 36,980 | 36,980 | 36,290 | 36,430 | -40 | -0.1% | 5,485 |
| 2024/03/06 | 36,090 | 36,500 | 36,090 | 36,470 | +280 | +0.8% | 2,278 |
| 2024/03/05 | 36,000 | 36,200 | 35,900 | 36,190 | +240 | +0.7% | 2,158 |
| 2024/03/04 | 36,580 | 36,600 | 35,920 | 35,950 | -170 | -0.5% | 7,108 |
| 2024/03/01 | 35,750 | 36,200 | 35,690 | 36,120 | +490 | +1.4% | 2,522 |
| 2024/02/29 | 35,580 | 35,700 | 35,360 | 35,630 | +40 | +0.1% | 2,275 |
| 2024/02/28 | 35,700 | 35,790 | 35,450 | 35,590 | +20 | +0.1% | 1,915 |
| 2024/02/27 | 35,770 | 35,880 | 35,530 | 35,570 | +10 | ±0% | 2,070 |
| 2024/02/26 | 35,760 | 35,790 | 35,510 | 35,560 | +10 | ±0% | 2,864 |
1～
50
件表示中 / 2731件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
