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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 23,360 | 23,360 | 23,100 | 23,130 | -170 | -0.7% | 277 |
| 2019/04/17 | 23,260 | 23,330 | 23,200 | 23,300 | +130 | +0.6% | 308 |
| 2019/04/16 | 23,070 | 23,210 | 23,070 | 23,170 | +30 | +0.1% | 231 |
| 2019/04/15 | 23,000 | 23,230 | 23,000 | 23,140 | +310 | +1.4% | 587 |
| 2019/04/12 | 22,910 | 22,920 | 22,830 | 22,830 | -80 | -0.3% | 230 |
| 2019/04/11 | 23,010 | 23,010 | 22,800 | 22,910 | -80 | -0.3% | 184 |
| 2019/04/10 | 23,060 | 23,070 | 22,890 | 22,990 | -160 | -0.7% | 891 |
| 2019/04/09 | 23,200 | 23,200 | 23,060 | 23,150 | -110 | -0.5% | 211 |
| 2019/04/08 | 23,520 | 23,520 | 23,230 | 23,260 | -160 | -0.7% | 818 |
| 2019/04/05 | 23,220 | 23,420 | 23,200 | 23,420 | +180 | +0.8% | 19,703 |
| 2019/04/04 | 23,290 | 23,400 | 23,240 | 23,240 | -160 | -0.7% | 315 |
| 2019/04/03 | 23,260 | 23,400 | 23,090 | 23,400 | -150 | -0.6% | 2,053 |
| 2019/04/02 | 23,490 | 23,580 | 23,450 | 23,550 | +190 | +0.8% | 11,408 |
| 2019/04/01 | 23,000 | 23,460 | 23,000 | 23,360 | +430 | +1.9% | 1,892 |
| 2019/03/29 | 22,960 | 23,000 | 22,870 | 22,930 | +120 | +0.5% | 221 |
| 2019/03/28 | 23,030 | 23,040 | 22,730 | 22,810 | -400 | -1.7% | 513 |
| 2019/03/27 | 23,140 | 23,210 | 22,970 | 23,210 | +130 | +0.6% | 1,185 |
| 2019/03/26 | 22,710 | 23,110 | 22,700 | 23,080 | +500 | +2.2% | 1,695 |
| 2019/03/25 | 22,860 | 22,860 | 22,490 | 22,580 | -570 | -2.5% | 2,047 |
| 2019/03/22 | 23,180 | 23,180 | 23,040 | 23,150 | +70 | +0.3% | 287 |
| 2019/03/20 | 23,030 | 23,110 | 23,030 | 23,080 | -30 | -0.1% | 581 |
| 2019/03/19 | 23,140 | 23,140 | 22,950 | 23,110 | +90 | +0.4% | 432 |
| 2019/03/18 | 22,900 | 23,020 | 22,900 | 23,020 | +140 | +0.6% | 463 |
| 2019/03/15 | 22,790 | 22,900 | 22,790 | 22,880 | +190 | +0.8% | 469 |
| 2019/03/14 | 22,880 | 22,940 | 22,660 | 22,690 | -60 | -0.3% | 500 |
| 2019/03/13 | 22,820 | 22,920 | 22,660 | 22,750 | -220 | -1% | 12,539 |
| 2019/03/12 | 22,710 | 23,030 | 22,710 | 22,970 | +330 | +1.5% | 297 |
| 2019/03/11 | 22,520 | 22,640 | 22,430 | 22,640 | +180 | +0.8% | 369 |
| 2019/03/08 | 22,840 | 22,840 | 22,400 | 22,460 | -460 | -2% | 1,696 |
| 2019/03/07 | 23,170 | 23,170 | 22,870 | 22,920 | -330 | -1.4% | 427 |
| 2019/03/06 | 23,300 | 23,300 | 23,170 | 23,250 | -30 | -0.1% | 243 |
| 2019/03/05 | 23,290 | 23,300 | 23,210 | 23,280 | -130 | -0.6% | 1,226 |
| 2019/03/04 | 23,490 | 23,490 | 23,330 | 23,410 | +120 | +0.5% | 235 |
| 2019/03/01 | 23,280 | 23,300 | 23,210 | 23,290 | +20 | +0.1% | 580 |
| 2019/02/28 | 23,500 | 23,500 | 23,270 | 23,270 | -230 | -1% | 111 |
| 2019/02/27 | 23,440 | 23,500 | 23,440 | 23,500 | +70 | +0.3% | 68 |
| 2019/02/26 | 23,500 | 23,500 | 23,350 | 23,430 | -60 | -0.3% | 157 |
| 2019/02/25 | 23,570 | 23,570 | 23,430 | 23,490 | +120 | +0.5% | 5,214 |
| 2019/02/22 | 23,440 | 23,440 | 23,260 | 23,370 | -90 | -0.4% | 230 |
| 2019/02/21 | 23,480 | 23,500 | 23,320 | 23,460 | -30 | -0.1% | 819 |
| 2019/02/20 | 23,410 | 23,560 | 23,410 | 23,490 | +50 | +0.2% | 851 |
| 2019/02/19 | 23,450 | 23,450 | 23,310 | 23,440 | +60 | +0.3% | 801 |
| 2019/02/18 | 23,300 | 23,440 | 23,290 | 23,380 | +310 | +1.3% | 1,032 |
| 2019/02/15 | 23,250 | 23,250 | 22,940 | 23,070 | -190 | -0.8% | 684 |
| 2019/02/14 | 23,200 | 23,300 | 23,200 | 23,260 | +90 | +0.4% | 113 |
| 2019/02/13 | 23,030 | 23,180 | 23,030 | 23,170 | +240 | +1% | 5,066 |
| 2019/02/12 | 22,600 | 23,010 | 22,600 | 22,930 | +470 | +2.1% | 317 |
| 2019/02/08 | 22,880 | 22,880 | 22,420 | 22,460 | -510 | -2.2% | 555 |
| 2019/02/07 | 23,190 | 23,190 | 22,940 | 22,970 | -220 | -0.9% | 178 |
| 2019/02/06 | 23,180 | 23,330 | 23,160 | 23,190 | +20 | +0.1% | 282 |
1551～
1600
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
