1,747
+20 (+1.16%)
株価：2024/05/10 15:00
20分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 野村株主還元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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,742 | 1,758 | 1,737 | 1,747 | +20 | +1.2% | 7,412 |
| 2024/05/09 | 1,724 | 1,732 | 1,718 | 1,727 | ±0 | ±0% | 5,900 |
| 2024/05/08 | 1,731 | 1,733 | 1,714 | 1,727 | -7 | -0.4% | 22,804 |
| 2024/05/07 | 1,740 | 1,740 | 1,721 | 1,734 | +4 | +0.2% | 11,695 |
| 2024/05/02 | 1,726 | 1,732 | 1,721 | 1,730 | +1 | +0.1% | 11,290 |
| 2024/05/01 | 1,739 | 1,739 | 1,719 | 1,729 | -11 | -0.6% | 46,099 |
| 2024/04/30 | 1,729 | 1,742 | 1,725 | 1,740 | +32 | +1.9% | 24,571 |
| 2024/04/26 | 1,694 | 1,710 | 1,688 | 1,708 | +16 | +0.9% | 12,360 |
| 2024/04/25 | 1,712 | 1,716 | 1,691 | 1,692 | -29 | -1.7% | 8,460 |
| 2024/04/24 | 1,712 | 1,721 | 1,709 | 1,721 | +15 | +0.9% | 11,605 |
| 2024/04/23 | 1,706 | 1,715 | 1,703 | 1,706 | +3 | +0.2% | 7,342 |
| 2024/04/22 | 1,685 | 1,703 | 1,684 | 1,703 | +31 | +1.9% | 9,201 |
| 2024/04/19 | 1,677 | 1,682 | 1,661 | 1,672 | -16 | -0.9% | 12,622 |
| 2024/04/18 | 1,672 | 1,692 | 1,670 | 1,688 | +7 | +0.4% | 8,787 |
| 2024/04/17 | 1,701 | 1,701 | 1,674 | 1,681 | -14 | -0.8% | 143,738 |
| 2024/04/16 | 1,723 | 1,723 | 1,693 | 1,695 | -35 | -2% | 11,352 |
| 2024/04/15 | 1,730 | 1,734 | 1,715 | 1,730 | -4 | -0.2% | 13,780 |
| 2024/04/12 | 1,735 | 1,743 | 1,724 | 1,734 | +10 | +0.6% | 58,311 |
| 2024/04/11 | 1,701 | 1,730 | 1,701 | 1,724 | +4 | +0.2% | 190,657 |
| 2024/04/10 | 1,723 | 1,726 | 1,718 | 1,720 | -4 | -0.2% | 3,396 |
| 2024/04/09 | 1,722 | 1,724 | 1,711 | 1,724 | +14 | +0.8% | 46,563 |
| 2024/04/08 | 1,719 | 1,719 | 1,704 | 1,710 | +8 | +0.5% | 9,642 |
| 2024/04/05 | 1,700 | 1,704 | 1,687 | 1,702 | -7 | -0.4% | 44,864 |
| 2024/04/04 | 1,705 | 1,719 | 1,705 | 1,709 | -4 | -0.2% | 35,044 |
| 2024/04/03 | 1,706 | 1,721 | 1,700 | 1,713 | +2 | +0.1% | 25,523 |
| 2024/04/02 | 1,719 | 1,723 | 1,703 | 1,711 | ±0 | ±0% | 11,507 |
| 2024/04/01 | 1,737 | 1,737 | 1,701 | 1,711 | -24 | -1.4% | 17,505 |
| 2024/03/29 | 1,742 | 1,751 | 1,731 | 1,735 | +13 | +0.8% | 16,067 |
| 2024/03/28 | 1,730 | 1,760 | 1,717 | 1,722 | -10 | -0.6% | 30,315 |
| 2024/03/27 | 1,733 | 1,738 | 1,728 | 1,732 | +11 | +0.6% | 19,369 |
| 2024/03/26 | 1,725 | 1,725 | 1,715 | 1,721 | ±0 | ±0% | 13,265 |
| 2024/03/25 | 1,740 | 1,740 | 1,721 | 1,721 | -21 | -1.2% | 16,508 |
| 2024/03/22 | 1,750 | 1,751 | 1,730 | 1,742 | +10 | +0.6% | 9,609 |
| 2024/03/21 | 1,727 | 1,733 | 1,720 | 1,732 | +25 | +1.5% | 12,117 |
| 2024/03/19 | 1,691 | 1,710 | 1,689 | 1,707 | +14 | +0.8% | 8,742 |
| 2024/03/18 | 1,679 | 1,693 | 1,679 | 1,693 | +25 | +1.5% | 8,971 |
| 2024/03/15 | 1,652 | 1,668 | 1,652 | 1,668 | +12 | +0.7% | 3,997 |
| 2024/03/14 | 1,639 | 1,656 | 1,637 | 1,656 | +21 | +1.3% | 29,631 |
| 2024/03/13 | 1,647 | 1,655 | 1,625 | 1,635 | -1 | -0.1% | 5,247 |
| 2024/03/12 | 1,630 | 1,642 | 1,619 | 1,636 | -6 | -0.4% | 36,097 |
| 2024/03/11 | 1,669 | 1,669 | 1,630 | 1,642 | -38 | -2.3% | 56,788 |
| 2024/03/08 | 1,670 | 1,685 | 1,660 | 1,680 | +11 | +0.7% | 6,623 |
| 2024/03/07 | 1,674 | 1,684 | 1,666 | 1,669 | -6 | -0.4% | 8,700 |
| 2024/03/06 | 1,655 | 1,675 | 1,655 | 1,675 | +14 | +0.8% | 8,098 |
| 2024/03/05 | 1,653 | 1,666 | 1,653 | 1,661 | +3 | +0.2% | 5,970 |
| 2024/03/04 | 1,674 | 1,674 | 1,657 | 1,658 | -11 | -0.7% | 31,801 |
| 2024/03/01 | 1,663 | 1,673 | 1,655 | 1,669 | +18 | +1.1% | 8,141 |
| 2024/02/29 | 1,651 | 1,659 | 1,642 | 1,651 | -6 | -0.4% | 17,449 |
| 2024/02/28 | 1,661 | 1,663 | 1,651 | 1,657 | +3 | +0.2% | 4,888 |
| 2024/02/27 | 1,660 | 1,667 | 1,654 | 1,654 | -6 | -0.4% | 41,595 |
1～
50
件表示中 / 1232件
類似銘柄と比較する
現在ご覧いただいている「ＮＦ株主還」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
