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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 35,800 | 36,510 | 35,760 | 36,440 | +340 | +0.9% | 1,957 |
| 2024/10/25 | 36,320 | 36,320 | 35,900 | 36,100 | -300 | -0.8% | 3,834 |
| 2024/10/24 | 36,100 | 36,510 | 35,880 | 36,400 | -50 | -0.1% | 4,623 |
| 2024/10/23 | 36,610 | 36,790 | 36,390 | 36,450 | -210 | -0.6% | 1,097 |
| 2024/10/22 | 36,820 | 36,900 | 36,390 | 36,660 | -310 | -0.8% | 2,571 |
| 2024/10/21 | 37,050 | 37,180 | 36,880 | 36,970 | -230 | -0.6% | 1,292 |
| 2024/10/18 | 37,470 | 37,470 | 37,130 | 37,200 | -10 | ±0% | 3,366 |
| 2024/10/17 | 37,290 | 37,450 | 37,210 | 37,210 | +40 | +0.1% | 525 |
| 2024/10/16 | 36,920 | 37,360 | 36,760 | 37,170 | -140 | -0.4% | 942 |
| 2024/10/15 | 37,490 | 37,500 | 37,170 | 37,310 | +150 | +0.4% | 1,442 |
| 2024/10/11 | 37,270 | 37,390 | 37,130 | 37,160 | -120 | -0.3% | 1,426 |
| 2024/10/10 | 37,470 | 37,470 | 37,140 | 37,280 | +170 | +0.5% | 10,551 |
| 2024/10/09 | 37,590 | 37,590 | 36,970 | 37,110 | -430 | -1.1% | 2,456 |
| 2024/10/08 | 37,690 | 37,690 | 37,160 | 37,540 | -260 | -0.7% | 2,616 |
| 2024/10/07 | 37,790 | 37,920 | 37,580 | 37,800 | +570 | +1.5% | 2,804 |
| 2024/10/04 | 37,070 | 37,240 | 37,070 | 37,230 | -390 | -1% | 2,430 |
| 2024/10/03 | 38,060 | 38,110 | 37,620 | 37,620 | +260 | +0.7% | 8,537 |
| 2024/10/02 | 37,310 | 37,740 | 37,260 | 37,360 | -200 | -0.5% | 5,292 |
| 2024/10/01 | 37,570 | 37,720 | 37,190 | 37,560 | +500 | +1.3% | 2,405 |
| 2024/09/30 | 36,770 | 37,270 | 36,710 | 37,060 | -890 | -2.3% | 8,383 |
| 2024/09/27 | 37,680 | 38,030 | 37,430 | 37,950 | +610 | +1.6% | 5,834 |
| 2024/09/26 | 37,020 | 37,390 | 36,970 | 37,340 | +540 | +1.5% | 3,472 |
| 2024/09/25 | 36,880 | 36,890 | 36,620 | 36,800 | -150 | -0.4% | 1,731 |
| 2024/09/24 | 37,180 | 37,180 | 36,810 | 36,950 | +300 | +0.8% | 5,518 |
| 2024/09/20 | 36,800 | 36,950 | 36,580 | 36,650 | +290 | +0.8% | 4,003 |
| 2024/09/19 | 36,110 | 36,590 | 36,090 | 36,360 | +840 | +2.4% | 4,076 |
| 2024/09/18 | 35,940 | 35,940 | 35,280 | 35,520 | +40 | +0.1% | 854 |
| 2024/09/17 | 35,630 | 35,890 | 34,880 | 35,480 | -10 | ±0% | 2,655 |
| 2024/09/13 | 35,980 | 35,980 | 35,440 | 35,490 | -370 | -1% | 2,162 |
| 2024/09/12 | 35,680 | 36,030 | 35,480 | 35,860 | +890 | +2.5% | 1,592 |
| 2024/09/11 | 35,560 | 35,560 | 34,700 | 34,970 | -900 | -2.5% | 3,426 |
| 2024/09/10 | 36,070 | 36,250 | 35,850 | 35,870 | -80 | -0.2% | 2,850 |
| 2024/09/09 | 35,150 | 36,000 | 35,110 | 35,950 | -250 | -0.7% | 6,220 |
| 2024/09/06 | 36,490 | 36,550 | 36,100 | 36,200 | -310 | -0.8% | 1,857 |
| 2024/09/05 | 36,220 | 36,950 | 35,850 | 36,510 | -80 | -0.2% | 9,967 |
| 2024/09/04 | 37,060 | 37,060 | 36,410 | 36,590 | -1,300 | -3.4% | 6,139 |
| 2024/09/03 | 37,590 | 37,990 | 37,590 | 37,890 | +340 | +0.9% | 3,231 |
| 2024/09/02 | 37,580 | 37,660 | 37,340 | 37,550 | +170 | +0.5% | 1,603 |
| 2024/08/30 | 37,190 | 37,390 | 37,150 | 37,380 | +210 | +0.6% | 2,426 |
| 2024/08/29 | 37,130 | 37,190 | 36,970 | 37,170 | +90 | +0.2% | 874 |
| 2024/08/28 | 37,030 | 37,080 | 36,880 | 37,080 | -70 | -0.2% | 1,304 |
| 2024/08/27 | 36,800 | 37,150 | 36,760 | 37,150 | +410 | +1.1% | 1,369 |
| 2024/08/26 | 36,840 | 36,880 | 36,620 | 36,740 | -320 | -0.9% | 1,458 |
| 2024/08/23 | 36,870 | 37,120 | 36,820 | 37,060 | +320 | +0.9% | 2,957 |
| 2024/08/22 | 36,840 | 36,840 | 36,600 | 36,740 | -10 | ±0% | 4,452 |
| 2024/08/21 | 36,450 | 36,750 | 36,450 | 36,750 | -270 | -0.7% | 1,173 |
| 2024/08/20 | 37,100 | 37,120 | 36,800 | 37,020 | +290 | +0.8% | 4,935 |
| 2024/08/19 | 37,070 | 37,250 | 36,640 | 36,730 | -470 | -1.3% | 5,110 |
| 2024/08/16 | 37,120 | 37,200 | 36,780 | 37,200 | +960 | +2.6% | 6,738 |
| 2024/08/15 | 35,860 | 36,400 | 35,800 | 36,240 | +480 | +1.3% | 3,503 |
201～
250
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
