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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,788 | 1,796 | 1,784 | 1,795 | +6 | +0.3% | 3,892 |
| 2025/08/21 | 1,800 | 1,800 | 1,782 | 1,789 | -9 | -0.5% | 5,393 |
| 2025/08/20 | 1,800 | 1,803 | 1,792 | 1,798 | -2 | -0.1% | 13,406 |
| 2025/08/19 | 1,798 | 1,802 | 1,791 | 1,800 | +6 | +0.3% | 3,954 |
| 2025/08/18 | 1,793 | 1,799 | 1,789 | 1,794 | +10 | +0.6% | 3,800 |
| 2025/08/15 | 1,779 | 1,784 | 1,769 | 1,784 | +19 | +1.1% | 18,639 |
| 2025/08/14 | 1,781 | 1,781 | 1,763 | 1,765 | -16 | -0.9% | 6,699 |
| 2025/08/13 | 1,789 | 1,789 | 1,777 | 1,781 | +8 | +0.5% | 11,340 |
| 2025/08/12 | 1,760 | 1,782 | 1,760 | 1,773 | +14 | +0.8% | 29,318 |
| 2025/08/08 | 1,739 | 1,760 | 1,737 | 1,759 | +28 | +1.6% | 4,253 |
| 2025/08/07 | 1,725 | 1,737 | 1,724 | 1,731 | +6 | +0.3% | 8,904 |
| 2025/08/06 | 1,702 | 1,730 | 1,702 | 1,725 | +21 | +1.2% | 3,616 |
| 2025/08/05 | 1,707 | 1,710 | 1,696 | 1,704 | +9 | +0.5% | 3,053 |
| 2025/08/04 | 1,680 | 1,695 | 1,677 | 1,695 | -13 | -0.8% | 12,083 |
| 2025/08/01 | 1,696 | 1,716 | 1,696 | 1,708 | +12 | +0.7% | 5,495 |
| 2025/07/31 | 1,685 | 1,696 | 1,681 | 1,696 | +15 | +0.9% | 5,930 |
| 2025/07/30 | 1,678 | 1,681 | 1,670 | 1,681 | +6 | +0.4% | 6,316 |
| 2025/07/29 | 1,684 | 1,684 | 1,668 | 1,675 | -19 | -1.1% | 8,181 |
| 2025/07/28 | 1,698 | 1,701 | 1,689 | 1,694 | +2 | +0.1% | 8,365 |
| 2025/07/25 | 1,710 | 1,710 | 1,692 | 1,692 | -17 | -1% | 13,289 |
| 2025/07/24 | 1,699 | 1,715 | 1,693 | 1,709 | +21 | +1.2% | 36,387 |
| 2025/07/23 | 1,653 | 1,697 | 1,653 | 1,688 | +59 | +3.6% | 38,959 |
| 2025/07/22 | 1,630 | 1,644 | 1,625 | 1,629 | -3 | -0.2% | 8,973 |
| 2025/07/18 | 1,641 | 1,641 | 1,632 | 1,632 | -4 | -0.2% | 923 |
| 2025/07/17 | 1,625 | 1,636 | 1,622 | 1,636 | +7 | +0.4% | 11,920 |
| 2025/07/16 | 1,636 | 1,636 | 1,626 | 1,629 | -3 | -0.2% | 1,125 |
| 2025/07/15 | 1,642 | 1,642 | 1,632 | 1,632 | -7 | -0.4% | 2,470 |
| 2025/07/14 | 1,645 | 1,645 | 1,633 | 1,639 | ±0 | ±0% | 3,495 |
| 2025/07/11 | 1,640 | 1,646 | 1,635 | 1,639 | +13 | +0.8% | 13,377 |
| 2025/07/10 | 1,640 | 1,640 | 1,623 | 1,626 | -13 | -0.8% | 1,250 |
| 2025/07/09 | 1,627 | 1,640 | 1,627 | 1,639 | +17 | +1% | 3,231 |
| 2025/07/08 | 1,619 | 1,626 | 1,617 | 1,622 | -4 | -0.2% | 896 |
| 2025/07/07 | 1,641 | 1,641 | 1,617 | 1,626 | -6 | -0.4% | 4,002 |
| 2025/07/04 | 1,641 | 1,647 | 1,628 | 1,632 | -11 | -0.7% | 5,299 |
| 2025/07/03 | 1,635 | 1,645 | 1,630 | 1,643 | +3 | +0.2% | 6,247 |
| 2025/07/02 | 1,615 | 1,640 | 1,615 | 1,640 | +10 | +0.6% | 1,879 |
| 2025/07/01 | 1,633 | 1,636 | 1,621 | 1,630 | ±0 | ±0% | 4,784 |
| 2025/06/30 | 1,630 | 1,638 | 1,627 | 1,630 | +7 | +0.4% | 7,623 |
| 2025/06/27 | 1,615 | 1,626 | 1,615 | 1,623 | +13 | +0.8% | 5,990 |
| 2025/06/26 | 1,600 | 1,610 | 1,598 | 1,610 | +10 | +0.6% | 1,918 |
| 2025/06/25 | 1,605 | 1,605 | 1,591 | 1,600 | -8 | -0.5% | 5,842 |
| 2025/06/24 | 1,614 | 1,617 | 1,602 | 1,608 | +8 | +0.5% | 24,616 |
| 2025/06/23 | 1,610 | 1,610 | 1,597 | 1,600 | -5 | -0.3% | 4,653 |
| 2025/06/20 | 1,616 | 1,618 | 1,605 | 1,605 | -5 | -0.3% | 2,273 |
| 2025/06/19 | 1,625 | 1,625 | 1,610 | 1,610 | -16 | -1% | 3,695 |
| 2025/06/18 | 1,614 | 1,626 | 1,612 | 1,626 | +15 | +0.9% | 15,910 |
| 2025/06/17 | 1,617 | 1,617 | 1,608 | 1,611 | +1 | +0.1% | 2,332 |
| 2025/06/16 | 1,622 | 1,622 | 1,607 | 1,610 | +8 | +0.5% | 2,900 |
| 2025/06/13 | 1,613 | 1,613 | 1,598 | 1,602 | -7 | -0.4% | 4,425 |
| 2025/06/12 | 1,617 | 1,619 | 1,606 | 1,609 | -6 | -0.4% | 1,416 |
1～
50
件表示中 / 1548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
