37,790
+240 (+0.64%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 25,420 | 25,560 | 25,360 | 25,465 | +105 | +0.4% | 618 |
| 2023/01/24 | 25,170 | 25,420 | 25,170 | 25,360 | +340 | +1.4% | 2,269 |
| 2023/01/23 | 25,020 | 25,130 | 24,960 | 25,020 | +170 | +0.7% | 1,158 |
| 2023/01/20 | 24,620 | 24,890 | 24,620 | 24,850 | +80 | +0.3% | 1,515 |
| 2023/01/19 | 25,010 | 25,010 | 24,660 | 24,770 | -175 | -0.7% | 1,688 |
| 2023/01/18 | 24,835 | 25,025 | 24,600 | 24,945 | +285 | +1.2% | 3,341 |
| 2023/01/17 | 24,620 | 24,730 | 24,565 | 24,660 | +95 | +0.4% | 843 |
| 2023/01/16 | 25,035 | 25,035 | 24,525 | 24,565 | -295 | -1.2% | 1,500 |
| 2023/01/13 | 24,745 | 25,025 | 24,730 | 24,860 | +155 | +0.6% | 8,535 |
| 2023/01/12 | 24,505 | 24,810 | 24,505 | 24,705 | +165 | +0.7% | 976 |
| 2023/01/11 | 24,385 | 24,575 | 24,385 | 24,540 | +140 | +0.6% | 725 |
| 2023/01/10 | 24,450 | 24,460 | 24,345 | 24,400 | +15 | +0.1% | 1,310 |
| 2023/01/06 | 24,285 | 24,445 | 24,235 | 24,385 | -155 | -0.6% | 3,635 |
| 2023/01/05 | 24,455 | 24,540 | 24,300 | 24,540 | +65 | +0.3% | 2,732 |
| 2023/01/04 | 24,680 | 24,680 | 24,355 | 24,475 | -220 | -0.9% | 3,560 |
| 2022/12/30 | 24,725 | 24,785 | 24,645 | 24,695 | +115 | +0.5% | 3,884 |
| 2022/12/29 | 24,805 | 24,805 | 24,530 | 24,580 | -335 | -1.3% | 5,865 |
| 2022/12/28 | 24,945 | 24,985 | 24,845 | 24,915 | +25 | +0.1% | 1,944 |
| 2022/12/27 | 24,900 | 24,980 | 24,840 | 24,890 | +50 | +0.2% | 1,398 |
| 2022/12/26 | 24,800 | 24,865 | 24,745 | 24,840 | +110 | +0.4% | 1,160 |
| 2022/12/23 | 24,670 | 24,745 | 24,530 | 24,730 | -35 | -0.1% | 3,297 |
| 2022/12/22 | 24,770 | 24,780 | 24,615 | 24,765 | +215 | +0.9% | 1,664 |
| 2022/12/21 | 24,750 | 24,850 | 24,550 | 24,550 | -145 | -0.6% | 10,057 |
| 2022/12/20 | 24,700 | 24,820 | 24,470 | 24,695 | +120 | +0.5% | 4,717 |
| 2022/12/19 | 24,580 | 24,700 | 24,575 | 24,575 | -80 | -0.3% | 973 |
| 2022/12/16 | 24,785 | 24,850 | 24,650 | 24,655 | -185 | -0.7% | 1,116 |
| 2022/12/15 | 24,780 | 24,925 | 24,750 | 24,840 | -10 | ±0% | 4,586 |
| 2022/12/14 | 24,765 | 24,875 | 24,750 | 24,850 | +90 | +0.4% | 8,905 |
| 2022/12/13 | 24,800 | 24,810 | 24,720 | 24,760 | +160 | +0.7% | 1,482 |
| 2022/12/12 | 24,655 | 24,700 | 24,600 | 24,600 | +20 | +0.1% | 482 |
| 2022/12/09 | 24,490 | 24,755 | 24,490 | 24,580 | -30 | -0.1% | 988 |
| 2022/12/08 | 24,455 | 24,610 | 24,345 | 24,610 | +65 | +0.3% | 1,325 |
| 2022/12/07 | 24,525 | 24,670 | 24,455 | 24,545 | +20 | +0.1% | 593 |
| 2022/12/06 | 24,200 | 24,525 | 24,200 | 24,525 | +265 | +1.1% | 1,968 |
| 2022/12/05 | 24,395 | 24,395 | 24,220 | 24,260 | -185 | -0.8% | 880 |
| 2022/12/02 | 24,790 | 24,800 | 24,310 | 24,445 | -405 | -1.6% | 12,074 |
| 2022/12/01 | 25,120 | 25,120 | 24,850 | 24,850 | -170 | -0.7% | 854 |
| 2022/11/30 | 24,995 | 25,070 | 24,930 | 25,020 | -25 | -0.1% | 546 |
| 2022/11/29 | 25,095 | 25,095 | 24,895 | 25,045 | +5 | ±0% | 1,222 |
| 2022/11/28 | 25,320 | 25,340 | 24,970 | 25,040 | -235 | -0.9% | 553 |
| 2022/11/25 | 25,210 | 25,300 | 25,120 | 25,275 | +100 | +0.4% | 731 |
| 2022/11/24 | 25,055 | 25,225 | 25,040 | 25,175 | +245 | +1% | 2,231 |
| 2022/11/22 | 24,675 | 24,930 | 24,675 | 24,930 | +380 | +1.5% | 10,356 |
| 2022/11/21 | 24,565 | 24,600 | 24,475 | 24,550 | +85 | +0.3% | 819 |
| 2022/11/18 | 24,570 | 24,570 | 24,465 | 24,465 | +125 | +0.5% | 751 |
| 2022/11/17 | 24,310 | 24,375 | 24,285 | 24,340 | +60 | +0.2% | 112 |
| 2022/11/16 | 24,330 | 24,330 | 24,120 | 24,280 | -25 | -0.1% | 1,033 |
| 2022/11/15 | 24,230 | 24,395 | 24,230 | 24,305 | +105 | +0.4% | 866 |
| 2022/11/14 | 24,360 | 24,450 | 24,200 | 24,200 | -300 | -1.2% | 1,353 |
| 2022/11/11 | 25,255 | 25,255 | 24,465 | 24,500 | -45 | -0.2% | 12,246 |
451～
500
件表示中 / 2866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
