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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 24,360 | 24,545 | 24,340 | 24,545 | +15 | +0.1% | 621 |
| 2022/11/09 | 24,505 | 24,580 | 24,485 | 24,530 | -10 | ±0% | 794 |
| 2022/11/08 | 24,480 | 24,585 | 24,390 | 24,540 | +300 | +1.2% | 1,069 |
| 2022/11/07 | 24,320 | 24,350 | 24,240 | 24,240 | +120 | +0.5% | 543 |
| 2022/11/04 | 24,250 | 24,340 | 24,090 | 24,120 | -205 | -0.8% | 627 |
| 2022/11/02 | 24,195 | 24,380 | 24,195 | 24,325 | +185 | +0.8% | 920 |
| 2022/11/01 | 24,050 | 24,195 | 24,050 | 24,140 | +115 | +0.5% | 944 |
| 2022/10/31 | 24,020 | 24,040 | 23,910 | 24,025 | +320 | +1.3% | 1,596 |
| 2022/10/28 | 23,760 | 23,890 | 23,705 | 23,705 | -140 | -0.6% | 3,880 |
| 2022/10/27 | 23,925 | 24,195 | 23,800 | 23,845 | -280 | -1.2% | 2,681 |
| 2022/10/26 | 24,270 | 24,280 | 24,125 | 24,125 | -35 | -0.1% | 2,528 |
| 2022/10/25 | 23,955 | 24,165 | 23,885 | 24,160 | +385 | +1.6% | 2,073 |
| 2022/10/24 | 23,970 | 24,000 | 23,775 | 23,775 | +35 | +0.1% | 611 |
| 2022/10/21 | 23,820 | 23,860 | 23,740 | 23,740 | -220 | -0.9% | 2,193 |
| 2022/10/20 | 23,810 | 23,995 | 23,810 | 23,960 | -5 | ±0% | 1,575 |
| 2022/10/19 | 23,895 | 24,040 | 23,895 | 23,965 | +80 | +0.3% | 324 |
| 2022/10/18 | 23,995 | 23,995 | 23,835 | 23,885 | +110 | +0.5% | 731 |
| 2022/10/17 | 23,855 | 23,895 | 23,745 | 23,775 | -125 | -0.5% | 2,799 |
| 2022/10/14 | 23,860 | 24,035 | 23,775 | 23,900 | +410 | +1.7% | 5,864 |
| 2022/10/13 | 23,615 | 23,940 | 23,445 | 23,490 | -460 | -1.9% | 5,194 |
| 2022/10/12 | 23,695 | 23,950 | 23,545 | 23,950 | +245 | +1% | 2,788 |
| 2022/10/11 | 23,785 | 23,895 | 23,665 | 23,705 | -220 | -0.9% | 2,907 |
| 2022/10/07 | 23,835 | 23,980 | 23,830 | 23,925 | -180 | -0.7% | 1,284 |
| 2022/10/06 | 24,230 | 24,270 | 24,105 | 24,105 | -265 | -1.1% | 3,403 |
| 2022/10/05 | 24,785 | 24,785 | 24,370 | 24,370 | -80 | -0.3% | 6,557 |
| 2022/10/04 | 24,120 | 24,460 | 24,120 | 24,450 | +720 | +3% | 3,764 |
| 2022/10/03 | 23,595 | 23,730 | 23,400 | 23,730 | +25 | +0.1% | 5,775 |
| 2022/09/30 | 24,055 | 24,055 | 23,575 | 23,705 | -285 | -1.2% | 2,756 |
| 2022/09/29 | 24,345 | 24,345 | 23,800 | 23,990 | +485 | +2.1% | 797 |
| 2022/09/28 | 23,735 | 23,740 | 23,400 | 23,505 | -375 | -1.6% | 10,206 |
| 2022/09/27 | 23,895 | 24,110 | 23,875 | 23,880 | +5 | ±0% | 2,006 |
| 2022/09/26 | 24,380 | 24,420 | 23,825 | 23,875 | -805 | -3.3% | 14,009 |
| 2022/09/22 | 24,590 | 24,685 | 24,550 | 24,680 | -50 | -0.2% | 5,209 |
| 2022/09/21 | 24,990 | 24,990 | 24,720 | 24,730 | -190 | -0.8% | 11,253 |
| 2022/09/20 | 25,015 | 25,055 | 24,920 | 24,920 | +80 | +0.3% | 940 |
| 2022/09/16 | 24,690 | 24,840 | 24,690 | 24,840 | +95 | +0.4% | 187 |
| 2022/09/15 | 24,925 | 24,925 | 24,655 | 24,745 | -20 | -0.1% | 586 |
| 2022/09/14 | 24,725 | 24,855 | 24,665 | 24,765 | -255 | -1% | 1,626 |
| 2022/09/13 | 25,000 | 25,045 | 24,930 | 25,020 | -30 | -0.1% | 1,475 |
| 2022/09/12 | 25,055 | 25,100 | 24,950 | 25,050 | +60 | +0.2% | 349 |
| 2022/09/09 | 24,800 | 24,990 | 24,800 | 24,990 | +225 | +0.9% | 964 |
| 2022/09/08 | 24,605 | 24,820 | 24,575 | 24,765 | +325 | +1.3% | 1,296 |
| 2022/09/07 | 24,445 | 24,495 | 24,345 | 24,440 | -60 | -0.2% | 11,531 |
| 2022/09/06 | 24,530 | 24,550 | 24,435 | 24,500 | +45 | +0.2% | 2,319 |
| 2022/09/05 | 24,480 | 24,555 | 24,435 | 24,455 | -100 | -0.4% | 283 |
| 2022/09/02 | 24,560 | 24,560 | 24,420 | 24,555 | +5 | ±0% | 521 |
| 2022/09/01 | 24,895 | 24,895 | 24,525 | 24,550 | -300 | -1.2% | 4,248 |
| 2022/08/31 | 24,750 | 24,875 | 24,750 | 24,850 | -105 | -0.4% | 644 |
| 2022/08/30 | 24,770 | 24,980 | 24,770 | 24,955 | +230 | +0.9% | 473 |
| 2022/08/29 | 24,455 | 24,750 | 24,455 | 24,725 | -130 | -0.5% | 5,791 |
501～
550
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
