43,550
+340 (+0.79%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 37,500 | 37,700 | 37,240 | 37,480 | -150 | -0.4% | 2,428 |
| 2025/01/10 | 37,820 | 37,950 | 37,570 | 37,630 | -470 | -1.2% | 3,148 |
| 2025/01/09 | 38,330 | 38,450 | 37,870 | 38,100 | -500 | -1.3% | 1,948 |
| 2025/01/08 | 38,520 | 38,650 | 38,400 | 38,600 | -100 | -0.3% | 1,014 |
| 2025/01/07 | 38,850 | 38,850 | 38,330 | 38,700 | +100 | +0.3% | 3,355 |
| 2025/01/06 | 38,760 | 38,840 | 38,410 | 38,600 | -210 | -0.5% | 3,543 |
| 2024/12/30 | 38,850 | 39,100 | 38,690 | 38,810 | -10 | ±0% | 3,412 |
| 2024/12/27 | 38,500 | 38,900 | 38,500 | 38,820 | +440 | +1.1% | 10,544 |
| 2024/12/26 | 38,000 | 38,410 | 38,000 | 38,380 | +460 | +1.2% | 2,229 |
| 2024/12/25 | 37,950 | 37,950 | 37,650 | 37,920 | +60 | +0.2% | 1,917 |
| 2024/12/24 | 37,700 | 37,950 | 37,700 | 37,860 | +160 | +0.4% | 11,253 |
| 2024/12/23 | 37,500 | 37,700 | 37,340 | 37,700 | +210 | +0.6% | 1,177 |
| 2024/12/20 | 37,700 | 37,700 | 37,340 | 37,490 | +160 | +0.4% | 1,620 |
| 2024/12/19 | 37,100 | 37,470 | 36,970 | 37,330 | -80 | -0.2% | 4,750 |
| 2024/12/18 | 37,270 | 37,520 | 37,270 | 37,410 | +110 | +0.3% | 4,503 |
| 2024/12/17 | 37,650 | 37,800 | 37,270 | 37,300 | -370 | -1% | 3,239 |
| 2024/12/16 | 37,800 | 37,900 | 37,600 | 37,670 | -150 | -0.4% | 3,727 |
| 2024/12/13 | 37,790 | 37,990 | 37,590 | 37,820 | -240 | -0.6% | 1,539 |
| 2024/12/12 | 38,160 | 38,170 | 37,970 | 38,060 | +250 | +0.7% | 6,003 |
| 2024/12/11 | 37,920 | 37,950 | 37,710 | 37,810 | +100 | +0.3% | 1,493 |
| 2024/12/10 | 38,010 | 38,140 | 37,710 | 37,710 | +40 | +0.1% | 2,183 |
| 2024/12/09 | 37,760 | 37,800 | 37,520 | 37,670 | +60 | +0.2% | 734 |
| 2024/12/06 | 37,840 | 37,840 | 37,530 | 37,610 | -50 | -0.1% | 1,252 |
| 2024/12/05 | 37,770 | 37,850 | 37,590 | 37,660 | -70 | -0.2% | 862 |
| 2024/12/04 | 38,040 | 38,080 | 37,690 | 37,730 | -260 | -0.7% | 1,812 |
| 2024/12/03 | 37,850 | 38,220 | 37,850 | 37,990 | +380 | +1% | 2,501 |
| 2024/12/02 | 37,190 | 37,760 | 37,190 | 37,610 | +270 | +0.7% | 38,809 |
| 2024/11/29 | 37,160 | 37,340 | 37,020 | 37,340 | +80 | +0.2% | 1,412 |
| 2024/11/28 | 36,960 | 37,320 | 36,810 | 37,260 | +150 | +0.4% | 1,225 |
| 2024/11/27 | 37,500 | 37,500 | 36,880 | 37,110 | -460 | -1.2% | 2,181 |
| 2024/11/26 | 38,010 | 38,010 | 37,320 | 37,570 | -480 | -1.3% | 4,176 |
| 2024/11/25 | 37,980 | 38,150 | 37,890 | 38,050 | +260 | +0.7% | 1,822 |
| 2024/11/22 | 37,670 | 37,860 | 37,580 | 37,790 | +240 | +0.6% | 700 |
| 2024/11/21 | 37,850 | 37,850 | 37,480 | 37,550 | -300 | -0.8% | 823 |
| 2024/11/20 | 37,860 | 38,030 | 37,610 | 37,850 | -60 | -0.2% | 1,813 |
| 2024/11/19 | 37,770 | 37,930 | 37,570 | 37,910 | +220 | +0.6% | 2,714 |
| 2024/11/18 | 37,720 | 37,790 | 37,550 | 37,690 | -160 | -0.4% | 4,001 |
| 2024/11/15 | 37,830 | 37,950 | 37,720 | 37,850 | +180 | +0.5% | 1,303 |
| 2024/11/14 | 37,680 | 38,040 | 37,600 | 37,670 | +10 | ±0% | 1,912 |
| 2024/11/13 | 37,990 | 38,070 | 37,580 | 37,660 | -330 | -0.9% | 1,511 |
| 2024/11/12 | 38,010 | 38,260 | 37,880 | 37,990 | +210 | +0.6% | 3,488 |
| 2024/11/11 | 37,950 | 38,040 | 37,650 | 37,780 | -190 | -0.5% | 2,218 |
| 2024/11/08 | 38,180 | 38,320 | 37,820 | 37,970 | -100 | -0.3% | 2,762 |
| 2024/11/07 | 38,030 | 38,390 | 37,700 | 38,070 | +500 | +1.3% | 4,844 |
| 2024/11/06 | 36,920 | 37,700 | 36,920 | 37,570 | +650 | +1.8% | 7,456 |
| 2024/11/05 | 36,750 | 36,920 | 36,600 | 36,920 | +330 | +0.9% | 1,167 |
| 2024/11/01 | 36,580 | 36,870 | 36,450 | 36,590 | -420 | -1.1% | 1,499 |
| 2024/10/31 | 36,750 | 37,200 | 36,750 | 37,010 | -10 | ±0% | 2,154 |
| 2024/10/30 | 36,800 | 37,080 | 36,730 | 37,020 | +210 | +0.6% | 5,251 |
| 2024/10/29 | 36,490 | 36,870 | 36,490 | 36,810 | +370 | +1% | 3,472 |
151～
200
件表示中 / 3048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
