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 |
|---|---|---|---|---|---|---|---|
| 2019/12/03 | 22,990 | 23,080 | 22,930 | 23,060 | -150 | -0.6% | 5,188 |
| 2019/12/02 | 23,070 | 23,240 | 23,070 | 23,210 | +140 | +0.6% | 271 |
| 2019/11/29 | 23,150 | 23,180 | 23,030 | 23,070 | -50 | -0.2% | 691 |
| 2019/11/28 | 23,210 | 23,230 | 23,090 | 23,120 | -100 | -0.4% | 602 |
| 2019/11/27 | 23,190 | 23,220 | 23,140 | 23,220 | +120 | +0.5% | 470 |
| 2019/11/26 | 23,210 | 23,270 | 23,090 | 23,100 | -10 | ±0% | 1,058 |
| 2019/11/25 | 23,000 | 23,160 | 23,000 | 23,110 | +200 | +0.9% | 6,065 |
| 2019/11/22 | 22,840 | 23,000 | 22,840 | 22,910 | +50 | +0.2% | 401 |
| 2019/11/21 | 22,850 | 22,940 | 22,560 | 22,860 | -80 | -0.3% | 761 |
| 2019/11/20 | 22,920 | 23,030 | 22,860 | 22,940 | -90 | -0.4% | 493 |
| 2019/11/19 | 23,030 | 23,110 | 22,910 | 23,030 | +20 | +0.1% | 1,602 |
| 2019/11/18 | 23,020 | 23,070 | 22,990 | 23,010 | -90 | -0.4% | 180 |
| 2019/11/15 | 22,920 | 23,120 | 22,890 | 23,100 | +160 | +0.7% | 423 |
| 2019/11/14 | 23,130 | 23,150 | 22,890 | 22,940 | -280 | -1.2% | 794 |
| 2019/11/13 | 23,330 | 23,330 | 23,200 | 23,220 | -180 | -0.8% | 358 |
| 2019/11/12 | 23,290 | 23,400 | 23,250 | 23,400 | +110 | +0.5% | 909 |
| 2019/11/11 | 23,340 | 23,380 | 23,280 | 23,290 | +10 | ±0% | 4,210 |
| 2019/11/08 | 23,340 | 23,400 | 23,220 | 23,280 | +140 | +0.6% | 1,577 |
| 2019/11/07 | 23,200 | 23,200 | 23,090 | 23,140 | -10 | ±0% | 9,715 |
| 2019/11/06 | 23,150 | 23,180 | 23,060 | 23,150 | +100 | +0.4% | 1,152 |
| 2019/11/05 | 22,950 | 23,080 | 22,910 | 23,050 | +360 | +1.6% | 3,275 |
| 2019/11/01 | 22,520 | 22,730 | 22,510 | 22,690 | -90 | -0.4% | 447 |
| 2019/10/31 | 22,730 | 22,800 | 22,520 | 22,780 | +30 | +0.1% | 887 |
| 2019/10/30 | 22,780 | 22,780 | 22,700 | 22,750 | -30 | -0.1% | 224 |
| 2019/10/29 | 22,640 | 22,790 | 22,640 | 22,780 | +280 | +1.2% | 2,892 |
| 2019/10/28 | 22,520 | 22,590 | 22,500 | 22,500 | +90 | +0.4% | 613 |
| 2019/10/25 | 22,450 | 22,450 | 22,380 | 22,410 | -50 | -0.2% | 513 |
| 2019/10/24 | 22,390 | 22,490 | 22,390 | 22,460 | +160 | +0.7% | 9,479 |
| 2019/10/23 | 22,210 | 22,300 | 22,100 | 22,300 | +150 | +0.7% | 1,066 |
| 2019/10/21 | 22,060 | 22,190 | 22,060 | 22,150 | +140 | +0.6% | 282 |
| 2019/10/18 | 22,020 | 22,130 | 21,980 | 22,010 | -30 | -0.1% | 4,008 |
| 2019/10/17 | 22,110 | 22,110 | 22,030 | 22,040 | -80 | -0.4% | 264 |
| 2019/10/16 | 22,260 | 22,370 | 22,080 | 22,120 | +120 | +0.5% | 5,762 |
| 2019/10/15 | 21,840 | 22,060 | 21,840 | 22,000 | +370 | +1.7% | 48,065 |
| 2019/10/11 | 21,510 | 21,650 | 21,480 | 21,630 | +380 | +1.8% | 1,240 |
| 2019/10/10 | 21,230 | 21,270 | 21,050 | 21,250 | -130 | -0.6% | 23,964 |
| 2019/10/09 | 21,160 | 21,390 | 21,110 | 21,380 | +30 | +0.1% | 3,976 |
| 2019/10/08 | 21,280 | 21,400 | 21,280 | 21,350 | +150 | +0.7% | 1,023 |
| 2019/10/07 | 21,350 | 21,350 | 21,150 | 21,200 | -30 | -0.1% | 377 |
| 2019/10/04 | 21,170 | 21,250 | 21,100 | 21,230 | -440 | -2% | 1,953 |
| 2019/10/03 | 21,750 | 21,970 | 21,590 | 21,670 | -290 | -1.3% | 24,009 |
| 2019/10/02 | 21,890 | 22,040 | 21,880 | 21,960 | -150 | -0.7% | 6,044 |
| 2019/10/01 | 21,900 | 22,180 | 21,900 | 22,110 | +310 | +1.4% | 2,054 |
| 2019/09/30 | 21,950 | 21,990 | 21,760 | 21,800 | -170 | -0.8% | 794 |
| 2019/09/27 | 22,150 | 22,160 | 21,840 | 21,970 | -70 | -0.3% | 1,536 |
| 2019/09/26 | 22,210 | 22,270 | 22,040 | 22,040 | +50 | +0.2% | 1,862 |
| 2019/09/25 | 21,910 | 22,020 | 21,840 | 21,990 | -40 | -0.2% | 937 |
| 2019/09/24 | 21,950 | 22,150 | 21,950 | 22,030 | +30 | +0.1% | 5,886 |
| 2019/09/20 | 22,060 | 22,100 | 21,990 | 22,000 | -30 | -0.1% | 640 |
| 2019/09/19 | 22,050 | 22,210 | 22,000 | 22,030 | +30 | +0.1% | 3,986 |
1401～
1450
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
