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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 1,342 | 1,345 | 1,334 | 1,340 | ±0 | ±0% | 8,506 |
| 2023/05/25 | 1,340 | 1,341 | 1,332 | 1,340 | +3 | +0.2% | 1,802 |
| 2023/05/24 | 1,338 | 1,339 | 1,332 | 1,337 | -3 | -0.2% | 10,469 |
| 2023/05/23 | 1,350 | 1,353 | 1,333 | 1,340 | -4 | -0.3% | 25,528 |
| 2023/05/22 | 1,332 | 1,344 | 1,331 | 1,344 | +10 | +0.7% | 31,286 |
| 2023/05/19 | 1,336 | 1,336 | 1,330 | 1,334 | +4 | +0.3% | 36,817 |
| 2023/05/18 | 1,331 | 1,331 | 1,322 | 1,330 | +16 | +1.2% | 8,619 |
| 2023/05/17 | 1,316 | 1,319 | 1,314 | 1,314 | -3 | -0.2% | 25,202 |
| 2023/05/16 | 1,315 | 1,317 | 1,312 | 1,317 | +2 | +0.2% | 7,633 |
| 2023/05/15 | 1,315 | 1,315 | 1,306 | 1,315 | +12 | +0.9% | 5,840 |
| 2023/05/12 | 1,309 | 1,309 | 1,298 | 1,303 | ±0 | ±0% | 3,802 |
| 2023/05/11 | 1,305 | 1,305 | 1,297 | 1,303 | -8 | -0.6% | 4,964 |
| 2023/05/10 | 1,315 | 1,315 | 1,306 | 1,311 | +2 | +0.2% | 3,314 |
| 2023/05/09 | 1,303 | 1,310 | 1,300 | 1,309 | +17 | +1.3% | 13,740 |
| 2023/05/08 | 1,294 | 1,297 | 1,291 | 1,292 | -3 | -0.2% | 7,095 |
| 2023/05/02 | 1,301 | 1,301 | 1,290 | 1,295 | -1 | -0.1% | 10,712 |
| 2023/05/01 | 1,296 | 1,296 | 1,289 | 1,296 | +8 | +0.6% | 9,492 |
| 2023/04/28 | 1,284 | 1,288 | 1,280 | 1,288 | +15 | +1.2% | 6,088 |
| 2023/04/27 | 1,267 | 1,273 | 1,263 | 1,273 | ±0 | ±0% | 1,829 |
| 2023/04/26 | 1,270 | 1,273 | 1,265 | 1,273 | ±0 | ±0% | 5,240 |
| 2023/04/25 | 1,276 | 1,281 | 1,273 | 1,273 | -1 | -0.1% | 8,700 |
| 2023/04/24 | 1,272 | 1,275 | 1,269 | 1,274 | +2 | +0.2% | 2,788 |
| 2023/04/21 | 1,270 | 1,276 | 1,269 | 1,272 | +3 | +0.2% | 2,141 |
| 2023/04/20 | 1,265 | 1,273 | 1,264 | 1,269 | -4 | -0.3% | 9,310 |
| 2023/04/19 | 1,273 | 1,273 | 1,268 | 1,273 | ±0 | ±0% | 1,753 |
| 2023/04/18 | 1,270 | 1,275 | 1,268 | 1,273 | +5 | +0.4% | 5,637 |
| 2023/04/17 | 1,270 | 1,270 | 1,264 | 1,268 | +4 | +0.3% | 2,540 |
| 2023/04/14 | 1,265 | 1,265 | 1,260 | 1,264 | +2 | +0.2% | 3,441 |
| 2023/04/13 | 1,260 | 1,262 | 1,255 | 1,262 | -1 | -0.1% | 86,527 |
| 2023/04/12 | 1,255 | 1,264 | 1,255 | 1,263 | +17 | +1.4% | 4,476 |
| 2023/04/11 | 1,250 | 1,252 | 1,242 | 1,246 | +6 | +0.5% | 7,489 |
| 2023/04/10 | 1,242 | 1,242 | 1,235 | 1,240 | +7 | +0.6% | 2,318 |
| 2023/04/07 | 1,230 | 1,234 | 1,228 | 1,233 | +1 | +0.1% | 2,679 |
| 2023/04/06 | 1,232 | 1,236 | 1,227 | 1,232 | -31 | -2.5% | 17,438 |
| 2023/04/05 | 1,273 | 1,275 | 1,259 | 1,263 | -19 | -1.5% | 30,379 |
| 2023/04/04 | 1,278 | 1,282 | 1,277 | 1,282 | +5 | +0.4% | 4,276 |
| 2023/04/03 | 1,278 | 1,279 | 1,271 | 1,277 | +5 | +0.4% | 8,406 |
| 2023/03/31 | 1,269 | 1,274 | 1,266 | 1,272 | +9 | +0.7% | 8,489 |
| 2023/03/30 | 1,259 | 1,263 | 1,249 | 1,263 | +15 | +1.2% | 2,790 |
| 2023/03/29 | 1,240 | 1,250 | 1,238 | 1,248 | +14 | +1.1% | 4,277 |
| 2023/03/28 | 1,239 | 1,239 | 1,231 | 1,234 | +2 | +0.2% | 6,954 |
| 2023/03/27 | 1,231 | 1,233 | 1,225 | 1,232 | +6 | +0.5% | 1,698 |
| 2023/03/24 | 1,227 | 1,228 | 1,222 | 1,226 | +1 | +0.1% | 407 |
| 2023/03/23 | 1,222 | 1,228 | 1,216 | 1,225 | -1 | -0.1% | 1,064 |
| 2023/03/22 | 1,231 | 1,231 | 1,223 | 1,226 | +20 | +1.7% | 4,862 |
| 2023/03/20 | 1,219 | 1,222 | 1,206 | 1,206 | -20 | -1.6% | 9,008 |
| 2023/03/17 | 1,225 | 1,229 | 1,220 | 1,226 | +4 | +0.3% | 3,271 |
| 2023/03/16 | 1,212 | 1,224 | 1,209 | 1,222 | -20 | -1.6% | 12,287 |
| 2023/03/15 | 1,244 | 1,244 | 1,236 | 1,242 | +18 | +1.5% | 7,286 |
| 2023/03/14 | 1,242 | 1,242 | 1,166 | 1,224 | -37 | -2.9% | 223,689 |
551～
600
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
