37,790
+240 (+0.64%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 20,360 | 20,430 | 20,350 | 20,370 | +100 | +0.5% | 759 |
| 2015/01/29 | 20,360 | 20,380 | 20,220 | 20,270 | -140 | -0.7% | 195 |
| 2015/01/28 | 20,250 | 20,460 | 20,200 | 20,410 | +50 | +0.2% | 1,024 |
| 2015/01/27 | 20,100 | 20,360 | 20,100 | 20,360 | +270 | +1.3% | 19,884 |
| 2015/01/26 | 20,000 | 20,090 | 19,950 | 20,090 | +20 | +0.1% | 613 |
| 2015/01/23 | 20,070 | 20,100 | 20,050 | 20,070 | +130 | +0.7% | 1,348 |
| 2015/01/22 | 19,990 | 19,990 | 19,860 | 19,940 | -10 | -0.1% | 808 |
| 2015/01/21 | 19,980 | 20,000 | 19,900 | 19,950 | -40 | -0.2% | 1,199 |
| 2015/01/20 | 19,800 | 20,000 | 19,780 | 19,990 | +250 | +1.3% | 1,560 |
| 2015/01/19 | 19,790 | 19,790 | 19,660 | 19,740 | +120 | +0.6% | 353 |
| 2015/01/16 | 19,440 | 19,630 | 19,330 | 19,620 | -40 | -0.2% | 2,839 |
| 2015/01/15 | 19,420 | 19,700 | 19,420 | 19,660 | +170 | +0.9% | 861 |
| 2015/01/14 | 19,640 | 19,650 | 19,470 | 19,490 | -240 | -1.2% | 2,856 |
| 2015/01/13 | 19,800 | 19,800 | 19,470 | 19,730 | -100 | -0.5% | 2,836 |
| 2015/01/09 | 20,010 | 20,010 | 19,780 | 19,830 | -100 | -0.5% | 1,359 |
| 2015/01/08 | 19,960 | 19,970 | 19,920 | 19,930 | +190 | +1% | 202 |
| 2015/01/07 | 19,600 | 19,990 | 19,600 | 19,740 | +80 | +0.4% | 18,082 |
| 2015/01/06 | 19,810 | 20,500 | 19,650 | 19,660 | -510 | -2.5% | 14,030 |
| 2015/01/05 | 20,200 | 20,290 | 20,000 | 20,170 | -140 | -0.7% | 1,199 |
| 2014/12/30 | 20,350 | 20,490 | 20,300 | 20,310 | -180 | -0.9% | 1,016 |
| 2014/12/29 | 20,710 | 20,710 | 20,210 | 20,490 | -70 | -0.3% | 1,993 |
| 2014/12/26 | 20,520 | 20,570 | 20,500 | 20,560 | +40 | +0.2% | 763 |
| 2014/12/25 | 20,400 | 20,590 | 20,400 | 20,520 | +40 | +0.2% | 656 |
| 2014/12/24 | 20,460 | 20,520 | 20,450 | 20,480 | +190 | +0.9% | 1,028 |
| 2014/12/22 | 20,210 | 20,370 | 20,190 | 20,290 | +140 | +0.7% | 1,518 |
| 2014/12/19 | 20,190 | 20,200 | 20,030 | 20,150 | +250 | +1.3% | 1,247 |
| 2014/12/18 | 20,000 | 20,000 | 19,840 | 19,900 | +360 | +1.8% | 835 |
| 2014/12/17 | 19,430 | 19,630 | 19,400 | 19,540 | +50 | +0.3% | 1,618 |
| 2014/12/16 | 19,680 | 19,710 | 19,480 | 19,490 | -430 | -2.2% | 4,714 |
| 2014/12/15 | 19,990 | 20,040 | 19,830 | 19,920 | -320 | -1.6% | 3,133 |
| 2014/12/12 | 20,160 | 20,390 | 20,160 | 20,240 | -30 | -0.1% | 1,346 |
| 2014/12/11 | 20,040 | 20,290 | 20,020 | 20,270 | -170 | -0.8% | 3,144 |
| 2014/12/10 | 20,700 | 20,700 | 20,270 | 20,440 | -440 | -2.1% | 5,199 |
| 2014/12/09 | 20,900 | 20,970 | 20,850 | 20,880 | -50 | -0.2% | 2,082 |
| 2014/12/08 | 20,900 | 21,020 | 20,900 | 20,930 | +90 | +0.4% | 1,797 |
| 2014/12/05 | 20,790 | 20,900 | 20,700 | 20,840 | ±0 | ±0% | 1,008 |
| 2014/12/04 | 20,610 | 20,850 | 20,610 | 20,840 | +210 | +1% | 984 |
| 2014/12/03 | 20,670 | 20,680 | 20,570 | 20,630 | +90 | +0.4% | 1,072 |
| 2014/12/02 | 20,420 | 20,570 | 20,400 | 20,540 | +90 | +0.4% | 952 |
| 2014/12/01 | 20,340 | 20,470 | 20,330 | 20,450 | +140 | +0.7% | 482 |
| 2014/11/28 | 20,240 | 20,380 | 20,240 | 20,310 | +120 | +0.6% | 914 |
| 2014/11/27 | 20,180 | 20,250 | 20,140 | 20,190 | ±0 | ±0% | 1,470 |
| 2014/11/26 | 20,080 | 20,260 | 20,080 | 20,190 | +50 | +0.2% | 911 |
| 2014/11/25 | 20,160 | 20,210 | 20,110 | 20,140 | +90 | +0.4% | 3,019 |
| 2014/11/21 | 19,980 | 20,170 | 19,950 | 20,050 | +10 | ±0% | 440 |
| 2014/11/20 | 20,060 | 20,110 | 20,000 | 20,040 | +60 | +0.3% | 1,550 |
| 2014/11/19 | 19,990 | 20,200 | 19,980 | 19,980 | +40 | +0.2% | 2,264 |
| 2014/11/18 | 19,830 | 19,970 | 19,830 | 19,940 | +310 | +1.6% | 1,026 |
| 2014/11/17 | 19,920 | 19,920 | 19,630 | 19,630 | -400 | -2% | 3,129 |
| 2014/11/14 | 20,080 | 20,100 | 19,900 | 20,030 | +130 | +0.7% | 3,535 |
2401～
2450
件表示中 / 2866件
類似銘柄と比較する
現在ご覧いただいている「ＮＦ高配７０」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
