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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 24,485 | 24,620 | 24,355 | 24,355 | -250 | -1% | 391 |
| 2022/03/30 | 24,800 | 24,830 | 23,920 | 24,605 | -140 | -0.6% | 1,697 |
| 2022/03/29 | 24,725 | 24,765 | 24,625 | 24,745 | +85 | +0.3% | 2,192 |
| 2022/03/28 | 24,770 | 24,785 | 24,505 | 24,660 | +50 | +0.2% | 9,429 |
| 2022/03/25 | 24,730 | 24,780 | 24,550 | 24,610 | -10 | ±0% | 1,659 |
| 2022/03/24 | 24,545 | 24,625 | 24,375 | 24,620 | -80 | -0.3% | 17,580 |
| 2022/03/23 | 24,540 | 24,720 | 24,460 | 24,700 | +280 | +1.1% | 5,709 |
| 2022/03/22 | 24,075 | 24,420 | 24,065 | 24,420 | +590 | +2.5% | 21,464 |
| 2022/03/18 | 23,700 | 23,830 | 23,590 | 23,830 | +110 | +0.5% | 4,236 |
| 2022/03/17 | 23,635 | 23,745 | 23,530 | 23,720 | +340 | +1.5% | 1,419 |
| 2022/03/16 | 23,290 | 23,430 | 23,240 | 23,380 | +140 | +0.6% | 1,065 |
| 2022/03/15 | 23,140 | 23,300 | 23,080 | 23,240 | +175 | +0.8% | 23,128 |
| 2022/03/14 | 22,925 | 23,140 | 22,900 | 23,065 | +315 | +1.4% | 403 |
| 2022/03/11 | 22,420 | 22,810 | 22,420 | 22,750 | -50 | -0.2% | 435 |
| 2022/03/10 | 22,465 | 22,820 | 22,465 | 22,800 | +800 | +3.6% | 977 |
| 2022/03/09 | 22,005 | 22,300 | 21,960 | 22,000 | +25 | +0.1% | 1,348 |
| 2022/03/08 | 22,400 | 22,485 | 21,910 | 21,975 | -725 | -3.2% | 4,803 |
| 2022/03/07 | 22,975 | 22,975 | 22,495 | 22,700 | -320 | -1.4% | 3,860 |
| 2022/03/04 | 23,320 | 23,400 | 22,970 | 23,020 | -330 | -1.4% | 1,141 |
| 2022/03/03 | 22,990 | 23,390 | 22,990 | 23,350 | +485 | +2.1% | 3,365 |
| 2022/03/02 | 23,300 | 23,300 | 22,830 | 22,865 | -525 | -2.2% | 6,564 |
| 2022/03/01 | 23,620 | 23,620 | 23,390 | 23,390 | ±0 | ±0% | 1,537 |
| 2022/02/28 | 23,160 | 23,390 | 23,140 | 23,390 | +230 | +1% | 1,886 |
| 2022/02/25 | 23,245 | 23,295 | 23,070 | 23,160 | -170 | -0.7% | 2,517 |
| 2022/02/24 | 23,565 | 23,570 | 23,105 | 23,330 | -300 | -1.3% | 3,287 |
| 2022/02/22 | 23,600 | 23,685 | 23,470 | 23,630 | -335 | -1.4% | 2,930 |
| 2022/02/21 | 23,925 | 24,025 | 23,775 | 23,965 | -105 | -0.4% | 2,188 |
| 2022/02/18 | 24,175 | 24,175 | 23,915 | 24,070 | -90 | -0.4% | 527 |
| 2022/02/17 | 24,300 | 24,300 | 24,050 | 24,160 | -140 | -0.6% | 455 |
| 2022/02/16 | 24,195 | 24,315 | 24,160 | 24,300 | +245 | +1% | 3,780 |
| 2022/02/15 | 24,170 | 24,195 | 23,865 | 24,055 | -160 | -0.7% | 22,161 |
| 2022/02/14 | 23,790 | 24,225 | 23,790 | 24,215 | -5 | ±0% | 2,389 |
| 2022/02/10 | 24,230 | 24,285 | 24,080 | 24,220 | -10 | ±0% | 872 |
| 2022/02/09 | 24,340 | 24,340 | 24,125 | 24,230 | -5 | ±0% | 1,411 |
| 2022/02/08 | 24,155 | 24,235 | 24,045 | 24,235 | +195 | +0.8% | 17,066 |
| 2022/02/07 | 23,940 | 24,055 | 23,785 | 24,040 | +150 | +0.6% | 7,030 |
| 2022/02/04 | 23,795 | 23,920 | 23,740 | 23,890 | +150 | +0.6% | 1,338 |
| 2022/02/03 | 23,550 | 23,820 | 23,550 | 23,740 | +145 | +0.6% | 827 |
| 2022/02/02 | 23,555 | 23,620 | 23,500 | 23,595 | +250 | +1.1% | 1,922 |
| 2022/02/01 | 23,580 | 23,580 | 23,345 | 23,345 | -60 | -0.3% | 1,667 |
| 2022/01/31 | 23,505 | 23,505 | 23,255 | 23,405 | -140 | -0.6% | 1,265 |
| 2022/01/28 | 23,610 | 23,610 | 23,270 | 23,545 | +190 | +0.8% | 264 |
| 2022/01/27 | 23,350 | 23,615 | 22,980 | 23,355 | +5 | ±0% | 3,651 |
| 2022/01/26 | 23,530 | 23,565 | 23,350 | 23,350 | -10 | ±0% | 1,698 |
| 2022/01/25 | 23,635 | 23,635 | 23,240 | 23,360 | -245 | -1% | 3,473 |
| 2022/01/24 | 23,485 | 23,665 | 23,320 | 23,605 | +45 | +0.2% | 538 |
| 2022/01/21 | 23,255 | 23,560 | 23,095 | 23,560 | +10 | ±0% | 3,872 |
| 2022/01/20 | 23,385 | 23,685 | 23,350 | 23,550 | +95 | +0.4% | 3,545 |
| 2022/01/19 | 23,630 | 23,830 | 23,455 | 23,455 | -505 | -2.1% | 6,174 |
| 2022/01/18 | 24,235 | 24,345 | 23,850 | 23,960 | -180 | -0.7% | 3,910 |
651～
700
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
