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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 35,360 | 35,950 | 35,360 | 35,760 | +700 | +2% | 6,666 |
| 2024/08/13 | 34,690 | 35,160 | 34,690 | 35,060 | +980 | +2.9% | 43,031 |
| 2024/08/09 | 34,850 | 34,850 | 33,840 | 34,080 | +130 | +0.4% | 61,223 |
| 2024/08/08 | 34,040 | 34,780 | 33,800 | 33,950 | -400 | -1.2% | 5,145 |
| 2024/08/07 | 32,880 | 35,040 | 32,880 | 34,350 | +1,550 | +4.7% | 12,803 |
| 2024/08/06 | 34,480 | 34,870 | 32,600 | 32,800 | +1,040 | +3.3% | 8,665 |
| 2024/08/05 | 32,830 | 33,250 | 30,100 | 31,760 | -3,820 | -10.7% | 16,483 |
| 2024/08/02 | 36,810 | 36,810 | 35,440 | 35,580 | -2,510 | -6.6% | 17,494 |
| 2024/08/01 | 38,830 | 38,870 | 37,440 | 38,090 | -1,080 | -2.8% | 11,434 |
| 2024/07/31 | 38,320 | 39,170 | 38,040 | 39,170 | +760 | +2% | 2,142 |
| 2024/07/30 | 38,410 | 38,440 | 38,160 | 38,410 | +20 | +0.1% | 884 |
| 2024/07/29 | 38,380 | 38,640 | 38,060 | 38,390 | +640 | +1.7% | 2,150 |
| 2024/07/26 | 37,900 | 38,100 | 37,510 | 37,750 | -180 | -0.5% | 4,798 |
| 2024/07/25 | 38,200 | 38,200 | 37,660 | 37,930 | -740 | -1.9% | 7,377 |
| 2024/07/24 | 39,500 | 39,500 | 38,600 | 38,670 | -830 | -2.1% | 4,122 |
| 2024/07/23 | 39,540 | 39,650 | 39,340 | 39,500 | +260 | +0.7% | 1,307 |
| 2024/07/22 | 39,500 | 39,560 | 39,110 | 39,240 | -400 | -1% | 2,492 |
| 2024/07/19 | 39,860 | 39,860 | 39,350 | 39,640 | -410 | -1% | 2,765 |
| 2024/07/18 | 39,950 | 40,160 | 39,810 | 40,050 | -90 | -0.2% | 1,662 |
| 2024/07/17 | 40,090 | 40,240 | 40,070 | 40,140 | +380 | +1% | 1,523 |
| 2024/07/16 | 39,700 | 39,960 | 39,610 | 39,760 | +320 | +0.8% | 1,258 |
| 2024/07/12 | 39,640 | 39,720 | 39,320 | 39,440 | -450 | -1.1% | 3,275 |
| 2024/07/11 | 39,910 | 40,060 | 39,720 | 39,890 | +230 | +0.6% | 6,845 |
| 2024/07/10 | 39,500 | 39,720 | 39,350 | 39,660 | +80 | +0.2% | 1,885 |
| 2024/07/09 | 39,650 | 39,650 | 39,170 | 39,580 | +60 | +0.2% | 1,668 |
| 2024/07/08 | 39,850 | 39,880 | 39,360 | 39,520 | -330 | -0.8% | 3,022 |
| 2024/07/05 | 40,270 | 40,310 | 39,680 | 39,850 | -150 | -0.4% | 1,843 |
| 2024/07/04 | 39,810 | 40,210 | 39,710 | 40,000 | +180 | +0.5% | 2,518 |
| 2024/07/03 | 39,820 | 39,820 | 39,480 | 39,820 | +230 | +0.6% | 4,145 |
| 2024/07/02 | 39,190 | 39,770 | 39,180 | 39,590 | +590 | +1.5% | 3,221 |
| 2024/07/01 | 38,940 | 39,190 | 38,930 | 39,000 | +420 | +1.1% | 3,347 |
| 2024/06/28 | 38,380 | 38,670 | 38,340 | 38,580 | +330 | +0.9% | 2,747 |
| 2024/06/27 | 38,250 | 38,320 | 38,050 | 38,250 | +20 | +0.1% | 1,509 |
| 2024/06/26 | 38,260 | 38,370 | 38,080 | 38,230 | +60 | +0.2% | 3,636 |
| 2024/06/25 | 37,610 | 38,260 | 37,610 | 38,170 | +730 | +1.9% | 2,946 |
| 2024/06/24 | 37,270 | 37,450 | 37,130 | 37,440 | +200 | +0.5% | 1,091 |
| 2024/06/21 | 37,240 | 37,500 | 37,210 | 37,240 | +170 | +0.5% | 5,593 |
| 2024/06/20 | 37,100 | 37,100 | 36,800 | 37,070 | -130 | -0.3% | 2,281 |
| 2024/06/19 | 37,080 | 37,300 | 37,080 | 37,200 | +110 | +0.3% | 2,512 |
| 2024/06/18 | 37,070 | 37,220 | 36,900 | 37,090 | +100 | +0.3% | 1,921 |
| 2024/06/17 | 37,620 | 37,620 | 36,850 | 36,990 | -730 | -1.9% | 5,117 |
| 2024/06/14 | 37,310 | 37,720 | 37,270 | 37,720 | +340 | +0.9% | 1,317 |
| 2024/06/13 | 38,110 | 38,110 | 37,350 | 37,380 | -590 | -1.6% | 7,314 |
| 2024/06/12 | 38,060 | 38,060 | 37,860 | 37,970 | -250 | -0.7% | 2,599 |
| 2024/06/11 | 38,500 | 38,600 | 38,190 | 38,220 | -50 | -0.1% | 2,234 |
| 2024/06/10 | 38,000 | 38,350 | 38,000 | 38,270 | +310 | +0.8% | 3,316 |
| 2024/06/07 | 37,990 | 38,050 | 37,850 | 37,960 | +20 | +0.1% | 1,144 |
| 2024/06/06 | 37,940 | 38,100 | 37,840 | 37,940 | +100 | +0.3% | 1,412 |
| 2024/06/05 | 38,560 | 38,560 | 37,770 | 37,840 | -770 | -2% | 6,358 |
| 2024/06/04 | 38,750 | 38,840 | 38,480 | 38,610 | -380 | -1% | 2,280 |
251～
300
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
