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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 23,180 | 23,250 | 23,170 | 23,170 | -10 | ±0% | 147 |
| 2019/02/04 | 23,020 | 23,180 | 23,020 | 23,180 | +280 | +1.2% | 211 |
| 2019/02/01 | 23,260 | 23,260 | 22,900 | 22,900 | -330 | -1.4% | 755 |
| 2019/01/31 | 23,290 | 23,380 | 23,200 | 23,230 | +150 | +0.6% | 12,599 |
| 2019/01/30 | 23,190 | 23,190 | 23,010 | 23,080 | -60 | -0.3% | 101 |
| 2019/01/29 | 23,150 | 23,160 | 22,990 | 23,140 | -30 | -0.1% | 284 |
| 2019/01/28 | 23,280 | 23,350 | 23,170 | 23,170 | -120 | -0.5% | 667 |
| 2019/01/25 | 23,080 | 23,300 | 23,080 | 23,290 | +260 | +1.1% | 429 |
| 2019/01/24 | 22,880 | 23,040 | 22,810 | 23,030 | +100 | +0.4% | 152 |
| 2019/01/23 | 22,920 | 23,000 | 22,810 | 22,930 | -60 | -0.3% | 478 |
| 2019/01/22 | 23,140 | 23,250 | 22,990 | 22,990 | -180 | -0.8% | 442 |
| 2019/01/21 | 23,210 | 23,260 | 23,130 | 23,170 | +270 | +1.2% | 280 |
| 2019/01/18 | 22,860 | 23,000 | 22,840 | 22,900 | +240 | +1.1% | 508 |
| 2019/01/17 | 22,700 | 22,810 | 22,660 | 22,660 | +60 | +0.3% | 109 |
| 2019/01/16 | 22,670 | 22,670 | 22,520 | 22,600 | -100 | -0.4% | 160 |
| 2019/01/15 | 22,500 | 22,720 | 22,400 | 22,700 | +200 | +0.9% | 632 |
| 2019/01/11 | 22,320 | 22,500 | 22,320 | 22,500 | +220 | +1% | 172 |
| 2019/01/10 | 22,160 | 22,320 | 22,140 | 22,280 | -30 | -0.1% | 632 |
| 2019/01/09 | 22,260 | 22,370 | 22,260 | 22,310 | +140 | +0.6% | 627 |
| 2019/01/08 | 22,150 | 22,330 | 22,060 | 22,170 | +140 | +0.6% | 659 |
| 2019/01/07 | 21,840 | 22,200 | 21,840 | 22,030 | +670 | +3.1% | 713 |
| 2019/01/04 | 21,450 | 21,500 | 21,010 | 21,360 | -400 | -1.8% | 904 |
| 2018/12/28 | 21,490 | 21,820 | 21,480 | 21,760 | -30 | -0.1% | 1,218 |
| 2018/12/27 | 21,730 | 21,820 | 21,540 | 21,790 | +970 | +4.7% | 1,105 |
| 2018/12/26 | 20,770 | 21,030 | 20,600 | 20,820 | +140 | +0.7% | 2,838 |
| 2018/12/25 | 20,770 | 20,880 | 20,580 | 20,680 | -840 | -3.9% | 8,460 |
| 2018/12/21 | 21,900 | 21,900 | 21,440 | 21,520 | -430 | -2% | 2,530 |
| 2018/12/20 | 22,390 | 22,430 | 21,900 | 21,950 | -520 | -2.3% | 5,725 |
| 2018/12/19 | 22,560 | 22,580 | 22,380 | 22,470 | -190 | -0.8% | 616 |
| 2018/12/18 | 22,890 | 22,890 | 22,600 | 22,660 | -240 | -1% | 754 |
| 2018/12/17 | 22,850 | 23,100 | 22,850 | 22,900 | +30 | +0.1% | 267 |
| 2018/12/14 | 23,190 | 23,190 | 22,830 | 22,870 | -330 | -1.4% | 807 |
| 2018/12/13 | 23,060 | 23,300 | 23,060 | 23,200 | +210 | +0.9% | 501 |
| 2018/12/12 | 22,880 | 23,070 | 22,850 | 22,990 | +390 | +1.7% | 371 |
| 2018/12/11 | 22,940 | 22,940 | 22,500 | 22,600 | -340 | -1.5% | 8,258 |
| 2018/12/10 | 22,990 | 22,990 | 22,840 | 22,940 | -360 | -1.5% | 1,736 |
| 2018/12/07 | 23,470 | 23,470 | 23,170 | 23,300 | +20 | +0.1% | 476 |
| 2018/12/06 | 23,700 | 23,700 | 23,160 | 23,280 | -450 | -1.9% | 1,178 |
| 2018/12/05 | 23,620 | 23,770 | 23,500 | 23,730 | -250 | -1% | 562 |
| 2018/12/04 | 24,530 | 24,530 | 23,950 | 23,980 | -520 | -2.1% | 1,864 |
| 2018/12/03 | 24,300 | 24,630 | 24,300 | 24,500 | +270 | +1.1% | 684 |
| 2018/11/30 | 24,150 | 24,230 | 24,150 | 24,230 | +90 | +0.4% | 51 |
| 2018/11/29 | 24,260 | 24,300 | 24,140 | 24,140 | ±0 | ±0% | 188 |
| 2018/11/28 | 24,050 | 24,150 | 23,950 | 24,140 | +60 | +0.2% | 863 |
| 2018/11/27 | 24,000 | 24,080 | 23,930 | 24,080 | +180 | +0.8% | 470 |
| 2018/11/26 | 23,860 | 23,900 | 23,780 | 23,900 | +60 | +0.3% | 67 |
| 2018/11/22 | 23,830 | 23,840 | 23,650 | 23,840 | +120 | +0.5% | 109 |
| 2018/11/21 | 23,520 | 23,730 | 23,520 | 23,720 | -170 | -0.7% | 927 |
| 2018/11/20 | 23,990 | 23,990 | 23,740 | 23,890 | -70 | -0.3% | 543 |
| 2018/11/19 | 24,040 | 24,070 | 23,900 | 23,960 | -20 | -0.1% | 214 |
1601～
1650
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
