37,310
-520 (-1.37%)
株価：2025/04/04 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/07 | 38,430 | 38,800 | 38,280 | 38,710 | -200 | -0.5% | 3,635 |
| 2025/03/06 | 38,700 | 38,980 | 38,700 | 38,910 | +260 | +0.7% | 1,162 |
| 2025/03/05 | 38,450 | 38,670 | 38,260 | 38,650 | +160 | +0.4% | 4,653 |
| 2025/03/04 | 38,400 | 38,630 | 38,210 | 38,490 | -80 | -0.2% | 2,007 |
| 2025/03/03 | 38,580 | 38,700 | 38,290 | 38,570 | +390 | +1% | 1,283 |
| 2025/02/28 | 38,370 | 38,450 | 37,890 | 38,180 | -370 | -1% | 4,089 |
| 2025/02/27 | 38,250 | 38,550 | 38,250 | 38,550 | +260 | +0.7% | 618 |
| 2025/02/26 | 38,050 | 38,290 | 37,880 | 38,290 | -100 | -0.3% | 2,769 |
| 2025/02/25 | 38,110 | 38,390 | 37,990 | 38,390 | +120 | +0.3% | 1,021 |
| 2025/02/21 | 38,000 | 38,270 | 37,880 | 38,270 | +260 | +0.7% | 904 |
| 2025/02/20 | 38,200 | 38,220 | 37,760 | 38,010 | -300 | -0.8% | 1,509 |
| 2025/02/19 | 38,300 | 38,700 | 38,300 | 38,310 | -80 | -0.2% | 1,629 |
| 2025/02/18 | 38,430 | 38,530 | 38,140 | 38,390 | +120 | +0.3% | 1,020 |
| 2025/02/17 | 38,500 | 38,500 | 38,190 | 38,270 | -120 | -0.3% | 1,321 |
| 2025/02/14 | 38,480 | 38,650 | 38,340 | 38,390 | -20 | -0.1% | 793 |
| 2025/02/13 | 38,230 | 38,560 | 38,230 | 38,410 | +520 | +1.4% | 1,829 |
| 2025/02/12 | 38,140 | 38,250 | 37,820 | 37,890 | -180 | -0.5% | 977 |
| 2025/02/10 | 38,000 | 38,090 | 37,900 | 38,070 | +50 | +0.1% | 923 |
| 2025/02/07 | 37,970 | 38,050 | 37,730 | 38,020 | -90 | -0.2% | 2,908 |
| 2025/02/06 | 38,170 | 38,230 | 37,980 | 38,110 | +130 | +0.3% | 599 |
| 2025/02/05 | 38,120 | 38,360 | 37,830 | 37,980 | +20 | +0.1% | 1,729 |
| 2025/02/04 | 38,200 | 38,220 | 37,830 | 37,960 | -30 | -0.1% | 2,328 |
| 2025/02/03 | 38,130 | 38,130 | 37,470 | 37,990 | -710 | -1.8% | 12,047 |
| 2025/01/31 | 38,430 | 38,700 | 38,300 | 38,700 | +190 | +0.5% | 3,398 |
| 2025/01/30 | 38,410 | 38,510 | 38,240 | 38,510 | +120 | +0.3% | 1,034 |
| 2025/01/29 | 38,380 | 38,400 | 38,190 | 38,390 | +180 | +0.5% | 1,136 |
| 2025/01/28 | 37,870 | 38,360 | 37,870 | 38,210 | +220 | +0.6% | 1,422 |
| 2025/01/27 | 37,940 | 38,210 | 37,940 | 37,990 | +320 | +0.8% | 3,508 |
| 2025/01/24 | 37,810 | 38,020 | 37,610 | 37,670 | ±0 | ±0% | 1,791 |
| 2025/01/23 | 37,580 | 37,760 | 37,430 | 37,670 | +90 | +0.2% | 737 |
| 2025/01/22 | 37,760 | 37,760 | 37,520 | 37,580 | -50 | -0.1% | 1,366 |
1～
50
件表示中 / 2953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
