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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,441 | 1,450 | 1,438 | 1,446 | ±0 | ±0% | 7,660 |
| 2023/08/04 | 1,438 | 1,449 | 1,436 | 1,446 | -6 | -0.4% | 34,170 |
| 2023/08/03 | 1,445 | 1,452 | 1,442 | 1,452 | -18 | -1.2% | 25,538 |
| 2023/08/02 | 1,470 | 1,476 | 1,457 | 1,470 | -11 | -0.7% | 29,539 |
| 2023/08/01 | 1,468 | 1,481 | 1,468 | 1,481 | +9 | +0.6% | 7,318 |
| 2023/07/31 | 1,468 | 1,474 | 1,461 | 1,472 | +20 | +1.4% | 12,556 |
| 2023/07/28 | 1,446 | 1,456 | 1,427 | 1,452 | -3 | -0.2% | 36,790 |
| 2023/07/27 | 1,452 | 1,456 | 1,445 | 1,455 | ±0 | ±0% | 5,910 |
| 2023/07/26 | 1,460 | 1,460 | 1,449 | 1,455 | -3 | -0.2% | 5,062 |
| 2023/07/25 | 1,459 | 1,459 | 1,451 | 1,458 | +8 | +0.6% | 10,193 |
| 2023/07/24 | 1,448 | 1,454 | 1,444 | 1,450 | +10 | +0.7% | 5,332 |
| 2023/07/21 | 1,437 | 1,440 | 1,430 | 1,440 | +2 | +0.1% | 8,596 |
| 2023/07/20 | 1,445 | 1,445 | 1,436 | 1,438 | ±0 | ±0% | 9,409 |
| 2023/07/19 | 1,438 | 1,443 | 1,432 | 1,438 | +13 | +0.9% | 7,962 |
| 2023/07/18 | 1,422 | 1,426 | 1,418 | 1,425 | +9 | +0.6% | 26,833 |
| 2023/07/14 | 1,432 | 1,432 | 1,409 | 1,416 | +1 | +0.1% | 17,688 |
| 2023/07/13 | 1,414 | 1,419 | 1,402 | 1,415 | +2 | +0.1% | 13,190 |
| 2023/07/12 | 1,422 | 1,422 | 1,406 | 1,413 | +1 | +0.1% | 12,404 |
| 2023/07/11 | 1,438 | 1,438 | 1,411 | 1,412 | -13 | -0.9% | 10,505 |
| 2023/07/10 | 1,428 | 1,431 | 1,411 | 1,425 | +1 | +0.1% | 13,731 |
| 2023/07/07 | 1,442 | 1,442 | 1,418 | 1,424 | -26 | -1.8% | 18,075 |
| 2023/07/06 | 1,467 | 1,475 | 1,435 | 1,450 | -38 | -2.6% | 26,608 |
| 2023/07/05 | 1,494 | 1,539 | 1,448 | 1,488 | +8 | +0.5% | 49,975 |
| 2023/07/04 | 1,464 | 1,480 | 1,446 | 1,480 | +10 | +0.7% | 48,408 |
| 2023/07/03 | 1,442 | 1,470 | 1,442 | 1,470 | +32 | +2.2% | 60,800 |
| 2023/06/30 | 1,432 | 1,440 | 1,427 | 1,438 | -4 | -0.3% | 14,942 |
| 2023/06/29 | 1,447 | 1,450 | 1,434 | 1,442 | -2 | -0.1% | 21,731 |
| 2023/06/28 | 1,429 | 1,444 | 1,425 | 1,444 | +20 | +1.4% | 8,631 |
| 2023/06/27 | 1,425 | 1,425 | 1,411 | 1,424 | +4 | +0.3% | 9,129 |
| 2023/06/26 | 1,419 | 1,427 | 1,405 | 1,420 | +3 | +0.2% | 26,893 |
| 2023/06/23 | 1,441 | 1,441 | 1,406 | 1,417 | -17 | -1.2% | 52,621 |
| 2023/06/22 | 1,430 | 1,440 | 1,428 | 1,434 | +5 | +0.3% | 20,741 |
| 2023/06/21 | 1,411 | 1,429 | 1,409 | 1,429 | +11 | +0.8% | 13,750 |
| 2023/06/20 | 1,412 | 1,420 | 1,408 | 1,418 | +1 | +0.1% | 12,205 |
| 2023/06/19 | 1,429 | 1,429 | 1,408 | 1,417 | -7 | -0.5% | 14,241 |
| 2023/06/16 | 1,417 | 1,424 | 1,406 | 1,424 | +7 | +0.5% | 23,844 |
| 2023/06/15 | 1,412 | 1,425 | 1,410 | 1,417 | +4 | +0.3% | 15,092 |
| 2023/06/14 | 1,408 | 1,416 | 1,403 | 1,413 | +18 | +1.3% | 25,915 |
| 2023/06/13 | 1,384 | 1,396 | 1,383 | 1,395 | +15 | +1.1% | 6,612 |
| 2023/06/12 | 1,382 | 1,382 | 1,374 | 1,380 | +1 | +0.1% | 6,066 |
| 2023/06/09 | 1,374 | 1,379 | 1,363 | 1,379 | +23 | +1.7% | 13,530 |
| 2023/06/08 | 1,362 | 1,374 | 1,352 | 1,356 | -11 | -0.8% | 14,991 |
| 2023/06/07 | 1,384 | 1,388 | 1,364 | 1,367 | -14 | -1% | 14,110 |
| 2023/06/06 | 1,361 | 1,381 | 1,358 | 1,381 | +13 | +1% | 6,212 |
| 2023/06/05 | 1,365 | 1,368 | 1,360 | 1,368 | +23 | +1.7% | 6,012 |
| 2023/06/02 | 1,340 | 1,345 | 1,334 | 1,345 | +16 | +1.2% | 6,661 |
| 2023/06/01 | 1,321 | 1,331 | 1,321 | 1,329 | +4 | +0.3% | 2,977 |
| 2023/05/31 | 1,337 | 1,337 | 1,321 | 1,325 | -24 | -1.8% | 37,619 |
| 2023/05/30 | 1,344 | 1,349 | 1,337 | 1,349 | ±0 | ±0% | 7,454 |
| 2023/05/29 | 1,366 | 1,366 | 1,345 | 1,349 | +9 | +0.7% | 15,643 |
501～
550
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
