43,400
-300 (-0.69%)
株価：2025/08/26 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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 22,070 | 22,080 | 21,960 | 22,000 | -50 | -0.2% | 1,574 |
| 2020/02/18 | 22,120 | 22,180 | 21,960 | 22,050 | -160 | -0.7% | 4,502 |
| 2020/02/17 | 22,090 | 22,230 | 22,020 | 22,210 | -80 | -0.4% | 4,227 |
| 2020/02/14 | 22,240 | 22,340 | 22,170 | 22,290 | -130 | -0.6% | 2,338 |
| 2020/02/13 | 22,470 | 22,470 | 22,350 | 22,420 | -110 | -0.5% | 1,581 |
| 2020/02/12 | 22,730 | 22,730 | 22,470 | 22,530 | -200 | -0.9% | 565 |
| 2020/02/10 | 22,640 | 22,780 | 22,620 | 22,730 | -130 | -0.6% | 1,080 |
| 2020/02/07 | 22,990 | 22,990 | 22,840 | 22,860 | -150 | -0.7% | 354 |
| 2020/02/06 | 22,850 | 23,110 | 22,830 | 23,010 | +500 | +2.2% | 2,307 |
| 2020/02/05 | 22,450 | 22,580 | 22,430 | 22,510 | +240 | +1.1% | 9,527 |
| 2020/02/04 | 22,150 | 22,270 | 22,110 | 22,270 | +60 | +0.3% | 2,751 |
| 2020/02/03 | 21,960 | 22,260 | 21,920 | 22,210 | -140 | -0.6% | 1,700 |
| 2020/01/31 | 22,320 | 22,470 | 22,300 | 22,350 | +150 | +0.7% | 1,015 |
| 2020/01/30 | 22,380 | 22,380 | 22,120 | 22,200 | -250 | -1.1% | 3,540 |
| 2020/01/29 | 22,380 | 22,450 | 22,300 | 22,450 | +110 | +0.5% | 497 |
| 2020/01/28 | 22,230 | 22,380 | 22,210 | 22,340 | -130 | -0.6% | 3,752 |
| 2020/01/27 | 22,740 | 22,740 | 22,400 | 22,470 | -340 | -1.5% | 14,395 |
| 2020/01/24 | 22,860 | 22,870 | 22,780 | 22,810 | -40 | -0.2% | 292 |
| 2020/01/23 | 22,970 | 22,990 | 22,850 | 22,850 | -240 | -1% | 654 |
| 2020/01/22 | 23,000 | 23,090 | 22,960 | 23,090 | +20 | +0.1% | 218 |
| 2020/01/21 | 23,200 | 23,200 | 23,050 | 23,070 | -120 | -0.5% | 487 |
| 2020/01/20 | 23,110 | 23,230 | 23,110 | 23,190 | +150 | +0.7% | 447 |
| 2020/01/17 | 22,950 | 23,060 | 22,920 | 23,040 | +180 | +0.8% | 486 |
| 2020/01/16 | 22,920 | 22,920 | 22,830 | 22,860 | -20 | -0.1% | 278 |
| 2020/01/15 | 22,920 | 22,960 | 22,870 | 22,880 | -50 | -0.2% | 609 |
| 2020/01/14 | 22,970 | 22,990 | 22,870 | 22,930 | ±0 | ±0% | 251 |
| 2020/01/10 | 23,040 | 23,040 | 22,920 | 22,930 | -170 | -0.7% | 505 |
| 2020/01/09 | 22,980 | 23,100 | 22,910 | 23,100 | +410 | +1.8% | 1,989 |
| 2020/01/08 | 22,750 | 22,780 | 22,570 | 22,690 | -380 | -1.6% | 6,962 |
| 2020/01/07 | 22,890 | 23,070 | 22,890 | 23,070 | +290 | +1.3% | 286 |
| 2020/01/06 | 22,780 | 22,790 | 22,660 | 22,780 | -340 | -1.5% | 4,867 |
| 2019/12/30 | 23,130 | 23,180 | 23,030 | 23,120 | -160 | -0.7% | 507 |
| 2019/12/27 | 23,280 | 23,310 | 23,220 | 23,280 | +120 | +0.5% | 291 |
| 2019/12/26 | 23,000 | 23,160 | 23,000 | 23,160 | +110 | +0.5% | 1,110 |
| 2019/12/25 | 23,200 | 23,200 | 23,030 | 23,050 | -130 | -0.6% | 948 |
| 2019/12/24 | 23,220 | 23,270 | 23,160 | 23,180 | -90 | -0.4% | 461 |
| 2019/12/23 | 23,410 | 23,410 | 23,260 | 23,270 | -140 | -0.6% | 1,075 |
| 2019/12/20 | 23,470 | 23,470 | 23,310 | 23,410 | -60 | -0.3% | 1,070 |
| 2019/12/19 | 23,440 | 23,470 | 23,390 | 23,470 | -50 | -0.2% | 5,045 |
| 2019/12/18 | 23,560 | 23,620 | 23,520 | 23,520 | -30 | -0.1% | 1,580 |
| 2019/12/17 | 23,570 | 23,580 | 23,500 | 23,550 | +50 | +0.2% | 237 |
| 2019/12/16 | 23,500 | 23,530 | 23,480 | 23,500 | -50 | -0.2% | 396 |
| 2019/12/13 | 23,530 | 23,620 | 23,480 | 23,550 | +330 | +1.4% | 2,888 |
| 2019/12/12 | 23,290 | 23,290 | 23,170 | 23,220 | ±0 | ±0% | 196 |
| 2019/12/11 | 23,270 | 23,320 | 23,210 | 23,220 | -90 | -0.4% | 2,391 |
| 2019/12/10 | 23,360 | 23,360 | 23,280 | 23,310 | -60 | -0.3% | 606 |
| 2019/12/09 | 23,420 | 23,420 | 23,280 | 23,370 | +170 | +0.7% | 377 |
| 2019/12/06 | 23,250 | 23,290 | 23,180 | 23,200 | -10 | ±0% | 240 |
| 2019/12/05 | 23,150 | 23,240 | 23,080 | 23,210 | +230 | +1% | 693 |
| 2019/12/04 | 22,860 | 23,010 | 22,810 | 22,980 | -80 | -0.3% | 942 |
1351～
1400
件表示中 / 3050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
