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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,663 | 1,663 | 1,648 | 1,648 | -5 | -0.3% | 3,192 |
| 2024/11/20 | 1,657 | 1,666 | 1,651 | 1,653 | -5 | -0.3% | 5,293 |
| 2024/11/19 | 1,664 | 1,668 | 1,650 | 1,658 | +5 | +0.3% | 1,962 |
| 2024/11/18 | 1,659 | 1,659 | 1,649 | 1,653 | -12 | -0.7% | 2,773 |
| 2024/11/15 | 1,672 | 1,673 | 1,659 | 1,665 | +8 | +0.5% | 1,958 |
| 2024/11/14 | 1,674 | 1,677 | 1,657 | 1,657 | -12 | -0.7% | 2,087 |
| 2024/11/13 | 1,678 | 1,680 | 1,663 | 1,669 | -10 | -0.6% | 3,779 |
| 2024/11/12 | 1,684 | 1,693 | 1,675 | 1,679 | -1 | -0.1% | 3,463 |
| 2024/11/11 | 1,683 | 1,689 | 1,676 | 1,680 | -10 | -0.6% | 3,655 |
| 2024/11/08 | 1,710 | 1,710 | 1,687 | 1,690 | -12 | -0.7% | 2,161 |
| 2024/11/07 | 1,704 | 1,705 | 1,681 | 1,702 | +2 | +0.1% | 5,679 |
| 2024/11/06 | 1,678 | 1,700 | 1,673 | 1,700 | +28 | +1.7% | 23,950 |
| 2024/11/05 | 1,675 | 1,675 | 1,662 | 1,672 | +4 | +0.2% | 2,690 |
| 2024/11/01 | 1,683 | 1,683 | 1,660 | 1,668 | -15 | -0.9% | 8,880 |
| 2024/10/31 | 1,683 | 1,685 | 1,675 | 1,683 | ±0 | ±0% | 1,422 |
| 2024/10/30 | 1,669 | 1,686 | 1,669 | 1,683 | +15 | +0.9% | 8,275 |
| 2024/10/29 | 1,660 | 1,670 | 1,658 | 1,668 | +8 | +0.5% | 2,317 |
| 2024/10/28 | 1,633 | 1,660 | 1,633 | 1,660 | +25 | +1.5% | 5,315 |
| 2024/10/25 | 1,654 | 1,654 | 1,631 | 1,635 | -13 | -0.8% | 3,235 |
| 2024/10/24 | 1,650 | 1,655 | 1,634 | 1,648 | -18 | -1.1% | 7,941 |
| 2024/10/23 | 1,671 | 1,671 | 1,652 | 1,666 | -5 | -0.3% | 3,767 |
| 2024/10/22 | 1,676 | 1,676 | 1,652 | 1,671 | -3 | -0.2% | 6,363 |
| 2024/10/21 | 1,672 | 1,679 | 1,668 | 1,674 | -7 | -0.4% | 3,476 |
| 2024/10/18 | 1,692 | 1,692 | 1,672 | 1,681 | -3 | -0.2% | 1,737 |
| 2024/10/17 | 1,688 | 1,689 | 1,676 | 1,684 | +10 | +0.6% | 3,677 |
| 2024/10/16 | 1,665 | 1,688 | 1,664 | 1,674 | -16 | -0.9% | 4,006 |
| 2024/10/15 | 1,710 | 1,710 | 1,687 | 1,690 | +1 | +0.1% | 4,174 |
| 2024/10/11 | 1,685 | 1,697 | 1,685 | 1,689 | -5 | -0.3% | 2,597 |
| 2024/10/10 | 1,704 | 1,704 | 1,693 | 1,694 | +9 | +0.5% | 3,364 |
| 2024/10/09 | 1,702 | 1,703 | 1,684 | 1,685 | -10 | -0.6% | 1,535 |
| 2024/10/08 | 1,705 | 1,705 | 1,686 | 1,695 | -16 | -0.9% | 3,218 |
| 2024/10/07 | 1,735 | 1,735 | 1,707 | 1,711 | +11 | +0.6% | 9,038 |
| 2024/10/04 | 1,697 | 1,705 | 1,694 | 1,700 | -11 | -0.6% | 5,471 |
| 2024/10/03 | 1,722 | 1,730 | 1,711 | 1,711 | +13 | +0.8% | 5,252 |
| 2024/10/02 | 1,693 | 1,716 | 1,690 | 1,698 | ±0 | ±0% | 56,994 |
| 2024/10/01 | 1,698 | 1,701 | 1,688 | 1,698 | +21 | +1.3% | 4,875 |
| 2024/09/30 | 1,670 | 1,682 | 1,663 | 1,677 | -46 | -2.7% | 21,016 |
| 2024/09/27 | 1,717 | 1,724 | 1,701 | 1,723 | +25 | +1.5% | 5,997 |
| 2024/09/26 | 1,681 | 1,698 | 1,680 | 1,698 | +26 | +1.6% | 6,039 |
| 2024/09/25 | 1,669 | 1,679 | 1,662 | 1,672 | +3 | +0.2% | 4,502 |
| 2024/09/24 | 1,671 | 1,677 | 1,666 | 1,669 | +6 | +0.4% | 23,053 |
| 2024/09/20 | 1,666 | 1,667 | 1,656 | 1,663 | +16 | +1% | 44,340 |
| 2024/09/19 | 1,634 | 1,656 | 1,634 | 1,647 | +29 | +1.8% | 7,578 |
| 2024/09/18 | 1,624 | 1,628 | 1,607 | 1,618 | +3 | +0.2% | 6,417 |
| 2024/09/17 | 1,615 | 1,621 | 1,595 | 1,615 | +2 | +0.1% | 41,516 |
| 2024/09/13 | 1,632 | 1,632 | 1,608 | 1,613 | -10 | -0.6% | 37,426 |
| 2024/09/12 | 1,635 | 1,635 | 1,615 | 1,623 | +26 | +1.6% | 4,148 |
| 2024/09/11 | 1,617 | 1,617 | 1,584 | 1,597 | -36 | -2.2% | 34,971 |
| 2024/09/10 | 1,654 | 1,654 | 1,632 | 1,633 | -12 | -0.7% | 34,639 |
| 2024/09/09 | 1,613 | 1,645 | 1,606 | 1,645 | -11 | -0.7% | 10,320 |
1～
50
件表示中 / 1365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
