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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,200 | 1,213 | 1,200 | 1,209 | +22 | +1.9% | 6,911 |
| 2022/10/13 | 1,192 | 1,192 | 1,186 | 1,187 | -6 | -0.5% | 1,107 |
| 2022/10/12 | 1,194 | 1,195 | 1,188 | 1,193 | +2 | +0.2% | 1,275 |
| 2022/10/11 | 1,202 | 1,205 | 1,191 | 1,191 | -20 | -1.7% | 4,622 |
| 2022/10/07 | 1,230 | 1,230 | 1,205 | 1,211 | -9 | -0.7% | 1,342 |
| 2022/10/06 | 1,220 | 1,226 | 1,220 | 1,220 | -4 | -0.3% | 3,643 |
| 2022/10/05 | 1,232 | 1,233 | 1,224 | 1,224 | -5 | -0.4% | 1,661 |
| 2022/10/04 | 1,223 | 1,229 | 1,213 | 1,229 | +28 | +2.3% | 3,200 |
| 2022/10/03 | 1,190 | 1,202 | 1,180 | 1,201 | +11 | +0.9% | 19,998 |
| 2022/09/30 | 1,209 | 1,209 | 1,190 | 1,190 | -19 | -1.6% | 3,686 |
| 2022/09/29 | 1,197 | 1,220 | 1,187 | 1,209 | +29 | +2.5% | 2,076 |
| 2022/09/28 | 1,187 | 1,188 | 1,170 | 1,180 | -12 | -1% | 24,688 |
| 2022/09/27 | 1,194 | 1,204 | 1,192 | 1,192 | -2 | -0.2% | 4,528 |
| 2022/09/26 | 1,216 | 1,217 | 1,192 | 1,194 | -45 | -3.6% | 19,951 |
| 2022/09/22 | 1,249 | 1,253 | 1,234 | 1,239 | -12 | -1% | 9,809 |
| 2022/09/21 | 1,260 | 1,260 | 1,233 | 1,251 | +3 | +0.2% | 6,851 |
| 2022/09/20 | 1,249 | 1,251 | 1,243 | 1,248 | +6 | +0.5% | 5,405 |
| 2022/09/16 | 1,235 | 1,242 | 1,233 | 1,242 | -1 | -0.1% | 5,888 |
| 2022/09/15 | 1,243 | 1,243 | 1,239 | 1,243 | +2 | +0.2% | 4,594 |
| 2022/09/14 | 1,241 | 1,248 | 1,239 | 1,241 | -16 | -1.3% | 5,268 |
| 2022/09/13 | 1,260 | 1,261 | 1,255 | 1,257 | +3 | +0.2% | 1,908 |
| 2022/09/12 | 1,257 | 1,259 | 1,253 | 1,254 | ±0 | ±0% | 3,662 |
| 2022/09/09 | 1,250 | 1,254 | 1,245 | 1,254 | +9 | +0.7% | 3,948 |
| 2022/09/08 | 1,232 | 1,246 | 1,231 | 1,245 | +21 | +1.7% | 1,642 |
| 2022/09/07 | 1,225 | 1,228 | 1,220 | 1,224 | -8 | -0.6% | 4,015 |
| 2022/09/06 | 1,247 | 1,247 | 1,230 | 1,232 | -1 | -0.1% | 3,420 |
| 2022/09/05 | 1,234 | 1,235 | 1,228 | 1,233 | +1 | +0.1% | 1,056 |
| 2022/09/02 | 1,237 | 1,237 | 1,225 | 1,232 | -5 | -0.4% | 10,081 |
| 2022/09/01 | 1,251 | 1,251 | 1,234 | 1,237 | -14 | -1.1% | 18,206 |
| 2022/08/31 | 1,245 | 1,251 | 1,245 | 1,251 | -6 | -0.5% | 2,153 |
| 2022/08/30 | 1,246 | 1,259 | 1,246 | 1,257 | +17 | +1.4% | 985 |
| 2022/08/29 | 1,227 | 1,242 | 1,227 | 1,240 | -11 | -0.9% | 4,958 |
| 2022/08/26 | 1,254 | 1,255 | 1,247 | 1,251 | ±0 | ±0% | 1,062 |
| 2022/08/25 | 1,250 | 1,252 | 1,245 | 1,251 | +5 | +0.4% | 1,029 |
| 2022/08/24 | 1,242 | 1,248 | 1,242 | 1,246 | +4 | +0.3% | 958 |
| 2022/08/23 | 1,242 | 1,246 | 1,239 | 1,242 | -6 | -0.5% | 1,468 |
| 2022/08/22 | 1,236 | 1,248 | 1,236 | 1,248 | +3 | +0.2% | 2,347 |
| 2022/08/19 | 1,249 | 1,249 | 1,241 | 1,245 | +2 | +0.2% | 393 |
| 2022/08/18 | 1,248 | 1,248 | 1,235 | 1,243 | -1 | -0.1% | 1,142 |
| 2022/08/17 | 1,235 | 1,245 | 1,235 | 1,244 | +10 | +0.8% | 925 |
| 2022/08/16 | 1,240 | 1,240 | 1,227 | 1,234 | ±0 | ±0% | 1,170 |
| 2022/08/15 | 1,233 | 1,236 | 1,230 | 1,234 | +1 | +0.1% | 1,727 |
| 2022/08/12 | 1,221 | 1,241 | 1,221 | 1,233 | +20 | +1.6% | 3,772 |
| 2022/08/10 | 1,210 | 1,215 | 1,202 | 1,213 | -3 | -0.2% | 678 |
| 2022/08/09 | 1,220 | 1,224 | 1,209 | 1,216 | -4 | -0.3% | 4,971 |
| 2022/08/08 | 1,223 | 1,223 | 1,208 | 1,220 | +12 | +1% | 2,108 |
| 2022/08/05 | 1,209 | 1,216 | 1,202 | 1,208 | +4 | +0.3% | 2,122 |
| 2022/08/04 | 1,225 | 1,225 | 1,203 | 1,204 | -2 | -0.2% | 1,241 |
| 2022/08/03 | 1,230 | 1,230 | 1,205 | 1,206 | -27 | -2.2% | 3,124 |
| 2022/08/02 | 1,215 | 1,233 | 1,205 | 1,233 | +3 | +0.2% | 1,676 |
701～
750
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
