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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 24,940 | 24,940 | 24,760 | 24,800 | -130 | -0.5% | 384 |
| 2018/06/22 | 24,950 | 24,990 | 24,800 | 24,930 | -160 | -0.6% | 1,183 |
| 2018/06/21 | 25,080 | 25,160 | 25,040 | 25,090 | -120 | -0.5% | 226 |
| 2018/06/20 | 25,110 | 25,210 | 24,850 | 25,210 | +140 | +0.6% | 295 |
| 2018/06/19 | 25,430 | 25,430 | 25,070 | 25,070 | -320 | -1.3% | 476 |
| 2018/06/18 | 25,540 | 25,550 | 25,340 | 25,390 | -280 | -1.1% | 226 |
| 2018/06/15 | 25,800 | 25,800 | 25,670 | 25,670 | +20 | +0.1% | 616 |
| 2018/06/14 | 25,720 | 25,770 | 25,620 | 25,650 | -170 | -0.7% | 159 |
| 2018/06/13 | 25,700 | 25,850 | 25,700 | 25,820 | +150 | +0.6% | 914 |
| 2018/06/12 | 25,780 | 25,820 | 25,560 | 25,670 | -10 | ±0% | 3,711 |
| 2018/06/11 | 25,670 | 25,690 | 25,550 | 25,680 | +90 | +0.4% | 102 |
| 2018/06/08 | 25,630 | 25,800 | 25,590 | 25,590 | -210 | -0.8% | 157 |
| 2018/06/07 | 25,710 | 25,830 | 25,710 | 25,800 | +180 | +0.7% | 121 |
| 2018/06/06 | 25,610 | 25,670 | 25,570 | 25,620 | +50 | +0.2% | 146 |
| 2018/06/05 | 25,610 | 25,640 | 25,540 | 25,570 | -30 | -0.1% | 122 |
| 2018/06/04 | 25,350 | 25,600 | 25,350 | 25,600 | +310 | +1.2% | 465 |
| 2018/06/01 | 25,210 | 25,330 | 25,080 | 25,290 | +70 | +0.3% | 149 |
| 2018/05/31 | 25,330 | 25,330 | 25,110 | 25,220 | +80 | +0.3% | 44 |
| 2018/05/30 | 25,290 | 25,290 | 25,030 | 25,140 | -310 | -1.2% | 4,504 |
| 2018/05/29 | 25,600 | 25,620 | 25,430 | 25,450 | -160 | -0.6% | 154 |
| 2018/05/28 | 25,750 | 25,750 | 25,580 | 25,610 | -180 | -0.7% | 412 |
| 2018/05/25 | 25,760 | 25,790 | 25,660 | 25,790 | -10 | ±0% | 65 |
| 2018/05/24 | 26,110 | 26,110 | 25,700 | 25,800 | -360 | -1.4% | 1,113 |
| 2018/05/23 | 26,350 | 26,350 | 26,120 | 26,160 | -190 | -0.7% | 79 |
| 2018/05/22 | 26,500 | 26,500 | 26,350 | 26,350 | -110 | -0.4% | 1,039 |
| 2018/05/21 | 26,560 | 26,560 | 26,450 | 26,460 | -30 | -0.1% | 164 |
| 2018/05/18 | 26,460 | 26,540 | 26,400 | 26,490 | +60 | +0.2% | 629 |
| 2018/05/17 | 26,200 | 26,430 | 26,200 | 26,430 | +220 | +0.8% | 91 |
| 2018/05/16 | 26,150 | 26,270 | 26,120 | 26,210 | +20 | +0.1% | 155 |
| 2018/05/15 | 26,200 | 26,300 | 26,180 | 26,190 | +60 | +0.2% | 2,541 |
| 2018/05/14 | 26,050 | 26,140 | 26,000 | 26,130 | +130 | +0.5% | 579 |
| 2018/05/11 | 25,990 | 26,040 | 25,890 | 26,000 | +100 | +0.4% | 276 |
| 2018/05/10 | 25,780 | 25,910 | 25,770 | 25,900 | +20 | +0.1% | 3,314 |
| 2018/05/09 | 26,030 | 26,030 | 25,870 | 25,880 | -150 | -0.6% | 72 |
| 2018/05/08 | 25,810 | 26,070 | 25,810 | 26,030 | +180 | +0.7% | 163 |
| 2018/05/07 | 25,930 | 25,930 | 25,750 | 25,850 | ±0 | ±0% | 132 |
| 2018/05/02 | 25,990 | 25,990 | 25,830 | 25,850 | +30 | +0.1% | 309 |
| 2018/05/01 | 25,740 | 25,870 | 25,710 | 25,820 | +40 | +0.2% | 4,116 |
| 2018/04/27 | 25,830 | 25,840 | 25,750 | 25,780 | -10 | ±0% | 163 |
| 2018/04/26 | 25,940 | 25,940 | 25,790 | 25,790 | -90 | -0.3% | 177 |
| 2018/04/25 | 25,790 | 25,890 | 25,790 | 25,880 | -30 | -0.1% | 502 |
| 2018/04/24 | 25,750 | 25,910 | 25,730 | 25,910 | +260 | +1% | 347 |
| 2018/04/23 | 25,560 | 25,650 | 25,560 | 25,650 | +120 | +0.5% | 339 |
| 2018/04/20 | 25,590 | 25,590 | 25,480 | 25,530 | -20 | -0.1% | 84 |
| 2018/04/19 | 25,420 | 25,620 | 25,420 | 25,550 | +20 | +0.1% | 220 |
| 2018/04/18 | 25,330 | 25,550 | 25,280 | 25,530 | +330 | +1.3% | 1,459 |
| 2018/04/17 | 25,320 | 25,320 | 25,170 | 25,200 | -60 | -0.2% | 39 |
| 2018/04/16 | 25,250 | 25,310 | 25,160 | 25,260 | -20 | -0.1% | 4,103 |
| 2018/04/13 | 25,220 | 25,310 | 25,130 | 25,280 | +200 | +0.8% | 379 |
| 2018/04/12 | 25,220 | 25,220 | 25,080 | 25,080 | -100 | -0.4% | 61 |
1751～
1800
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
