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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,181 | 1,188 | 1,181 | 1,188 | +4 | +0.3% | 1,321 |
| 2022/05/19 | 1,165 | 1,184 | 1,165 | 1,184 | -10 | -0.8% | 986 |
| 2022/05/18 | 1,186 | 1,194 | 1,184 | 1,194 | +13 | +1.1% | 1,947 |
| 2022/05/17 | 1,177 | 1,182 | 1,174 | 1,181 | +6 | +0.5% | 1,178 |
| 2022/05/16 | 1,188 | 1,188 | 1,172 | 1,175 | -3 | -0.3% | 1,572 |
| 2022/05/13 | 1,168 | 1,178 | 1,162 | 1,178 | +12 | +1% | 1,271 |
| 2022/05/12 | 1,174 | 1,174 | 1,162 | 1,166 | -4 | -0.3% | 779 |
| 2022/05/11 | 1,181 | 1,181 | 1,160 | 1,170 | -1 | -0.1% | 1,030 |
| 2022/05/10 | 1,170 | 1,178 | 1,167 | 1,171 | -14 | -1.2% | 2,085 |
| 2022/05/09 | 1,187 | 1,192 | 1,181 | 1,185 | -12 | -1% | 3,337 |
| 2022/05/06 | 1,183 | 1,199 | 1,182 | 1,197 | +18 | +1.5% | 1,505 |
| 2022/05/02 | 1,190 | 1,190 | 1,150 | 1,179 | +5 | +0.4% | 2,481 |
| 2022/04/28 | 1,162 | 1,175 | 1,151 | 1,174 | -18 | -1.5% | 6,377 |
| 2022/04/27 | 1,180 | 1,202 | 1,178 | 1,192 | +10 | +0.8% | 290 |
| 2022/04/26 | 1,193 | 1,207 | 1,182 | 1,182 | -11 | -0.9% | 703 |
| 2022/04/25 | 1,190 | 1,229 | 1,164 | 1,193 | -10 | -0.8% | 1,128 |
| 2022/04/22 | 1,180 | 1,205 | 1,180 | 1,203 | +22 | +1.9% | 1,533 |
| 2022/04/21 | 1,190 | 1,190 | 1,179 | 1,181 | +4 | +0.3% | 687 |
| 2022/04/20 | 1,180 | 1,200 | 1,177 | 1,177 | -3 | -0.3% | 1,675 |
| 2022/04/19 | 1,199 | 1,199 | 1,174 | 1,180 | ±0 | ±0% | 1,498 |
| 2022/04/18 | 1,189 | 1,189 | 1,180 | 1,180 | -4 | -0.3% | 595 |
| 2022/04/15 | 1,170 | 1,185 | 1,170 | 1,184 | ±0 | ±0% | 174 |
| 2022/04/14 | 1,187 | 1,187 | 1,174 | 1,184 | +14 | +1.2% | 471 |
| 2022/04/13 | 1,170 | 1,174 | 1,151 | 1,170 | +30 | +2.6% | 1,041 |
| 2022/04/12 | 1,169 | 1,169 | 1,140 | 1,140 | -8 | -0.7% | 475 |
| 2022/04/11 | 1,145 | 1,180 | 1,143 | 1,148 | +8 | +0.7% | 20,733 |
| 2022/04/08 | 1,164 | 1,164 | 1,134 | 1,140 | +1 | +0.1% | 1,932 |
| 2022/04/07 | 1,171 | 1,171 | 1,129 | 1,139 | -62 | -5.2% | 15,446 |
| 2022/04/06 | 1,180 | 1,208 | 1,157 | 1,201 | -2 | -0.2% | 3,931 |
| 2022/04/05 | 1,199 | 1,229 | 1,190 | 1,203 | +20 | +1.7% | 1,585 |
| 2022/04/04 | 1,188 | 1,198 | 1,182 | 1,183 | ±0 | ±0% | 939 |
| 2022/04/01 | 1,184 | 1,193 | 1,183 | 1,183 | -2 | -0.2% | 240 |
| 2022/03/31 | 1,193 | 1,200 | 1,183 | 1,185 | -10 | -0.8% | 2,455 |
| 2022/03/30 | 1,206 | 1,206 | 1,185 | 1,195 | -2 | -0.2% | 2,058 |
| 2022/03/29 | 1,195 | 1,202 | 1,194 | 1,197 | +2 | +0.2% | 1,801 |
| 2022/03/28 | 1,195 | 1,202 | 1,189 | 1,195 | +4 | +0.3% | 5,437 |
| 2022/03/25 | 1,195 | 1,197 | 1,188 | 1,191 | -1 | -0.1% | 2,887 |
| 2022/03/24 | 1,184 | 1,212 | 1,176 | 1,192 | +2 | +0.2% | 4,438 |
| 2022/03/23 | 1,176 | 1,190 | 1,176 | 1,190 | +22 | +1.9% | 5,729 |
| 2022/03/22 | 1,157 | 1,170 | 1,157 | 1,168 | +22 | +1.9% | 879 |
| 2022/03/18 | 1,144 | 1,149 | 1,139 | 1,146 | +8 | +0.7% | 695 |
| 2022/03/17 | 1,139 | 1,142 | 1,132 | 1,138 | +13 | +1.2% | 841 |
| 2022/03/16 | 1,118 | 1,126 | 1,116 | 1,125 | +11 | +1% | 416 |
| 2022/03/15 | 1,107 | 1,115 | 1,105 | 1,114 | +4 | +0.4% | 474 |
| 2022/03/14 | 1,106 | 1,113 | 1,105 | 1,110 | +9 | +0.8% | 1,190 |
| 2022/03/11 | 1,092 | 1,103 | 1,092 | 1,101 | -4 | -0.4% | 3,044 |
| 2022/03/10 | 1,088 | 1,107 | 1,088 | 1,105 | +33 | +3.1% | 1,776 |
| 2022/03/09 | 1,074 | 1,090 | 1,069 | 1,072 | -4 | -0.4% | 6,776 |
| 2022/03/08 | 1,093 | 1,110 | 1,071 | 1,076 | -31 | -2.8% | 3,749 |
| 2022/03/07 | 1,114 | 1,115 | 1,095 | 1,107 | -30 | -2.6% | 4,365 |
801～
850
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
