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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,128 | 1,137 | 1,113 | 1,137 | +8 | +0.7% | 1,300 |
| 2022/03/03 | 1,130 | 1,136 | 1,126 | 1,129 | +10 | +0.9% | 1,095 |
| 2022/03/02 | 1,124 | 1,124 | 1,114 | 1,119 | -19 | -1.7% | 2,731 |
| 2022/03/01 | 1,137 | 1,143 | 1,137 | 1,138 | +8 | +0.7% | 1,230 |
| 2022/02/28 | 1,133 | 1,133 | 1,121 | 1,130 | +10 | +0.9% | 1,593 |
| 2022/02/25 | 1,121 | 1,122 | 1,116 | 1,120 | +1 | +0.1% | 601 |
| 2022/02/24 | 1,120 | 1,129 | 1,108 | 1,119 | -15 | -1.3% | 3,485 |
| 2022/02/22 | 1,137 | 1,137 | 1,128 | 1,134 | -17 | -1.5% | 18,714 |
| 2022/02/21 | 1,147 | 1,152 | 1,143 | 1,151 | -5 | -0.4% | 897 |
| 2022/02/18 | 1,150 | 1,161 | 1,150 | 1,156 | -5 | -0.4% | 583 |
| 2022/02/17 | 1,164 | 1,166 | 1,155 | 1,161 | ±0 | ±0% | 966 |
| 2022/02/16 | 1,160 | 1,164 | 1,156 | 1,161 | +19 | +1.7% | 2,456 |
| 2022/02/15 | 1,150 | 1,155 | 1,141 | 1,142 | -10 | -0.9% | 840 |
| 2022/02/14 | 1,143 | 1,155 | 1,140 | 1,152 | +2 | +0.2% | 1,684 |
| 2022/02/10 | 1,155 | 1,155 | 1,147 | 1,150 | +3 | +0.3% | 1,083 |
| 2022/02/09 | 1,150 | 1,150 | 1,142 | 1,147 | ±0 | ±0% | 716 |
| 2022/02/08 | 1,140 | 1,147 | 1,139 | 1,147 | +11 | +1% | 779 |
| 2022/02/07 | 1,140 | 1,140 | 1,126 | 1,136 | +1 | +0.1% | 1,402 |
| 2022/02/04 | 1,130 | 1,136 | 1,128 | 1,135 | +2 | +0.2% | 363 |
| 2022/02/03 | 1,128 | 1,139 | 1,127 | 1,133 | +7 | +0.6% | 614 |
| 2022/02/02 | 1,115 | 1,130 | 1,115 | 1,126 | +12 | +1.1% | 292 |
| 2022/02/01 | 1,130 | 1,140 | 1,111 | 1,114 | -8 | -0.7% | 420 |
| 2022/01/31 | 1,118 | 1,122 | 1,116 | 1,122 | +6 | +0.5% | 906 |
| 2022/01/28 | 1,109 | 1,117 | 1,109 | 1,116 | +17 | +1.5% | 288 |
| 2022/01/27 | 1,124 | 1,124 | 1,095 | 1,099 | -18 | -1.6% | 1,433 |
| 2022/01/26 | 1,125 | 1,126 | 1,115 | 1,117 | -5 | -0.4% | 467 |
| 2022/01/25 | 1,126 | 1,126 | 1,116 | 1,122 | -14 | -1.2% | 1,628 |
| 2022/01/24 | 1,126 | 1,136 | 1,120 | 1,136 | +4 | +0.4% | 797 |
| 2022/01/21 | 1,125 | 1,132 | 1,114 | 1,132 | -6 | -0.5% | 1,346 |
| 2022/01/20 | 1,122 | 1,140 | 1,122 | 1,138 | +10 | +0.9% | 398 |
| 2022/01/19 | 1,137 | 1,143 | 1,125 | 1,128 | -24 | -2.1% | 1,208 |
| 2022/01/18 | 1,166 | 1,167 | 1,147 | 1,152 | -10 | -0.9% | 2,381 |
| 2022/01/17 | 1,160 | 1,169 | 1,158 | 1,162 | +10 | +0.9% | 1,422 |
| 2022/01/14 | 1,155 | 1,155 | 1,143 | 1,152 | -13 | -1.1% | 1,039 |
| 2022/01/13 | 1,164 | 1,167 | 1,160 | 1,165 | +5 | +0.4% | 381 |
| 2022/01/12 | 1,170 | 1,170 | 1,150 | 1,160 | -10 | -0.9% | 1,388 |
| 2022/01/11 | 1,180 | 1,180 | 1,158 | 1,170 | +2 | +0.2% | 1,312 |
| 2022/01/07 | 1,150 | 1,170 | 1,146 | 1,168 | +3 | +0.3% | 553 |
| 2022/01/06 | 1,157 | 1,169 | 1,148 | 1,165 | +5 | +0.4% | 989 |
| 2022/01/05 | 1,152 | 1,160 | 1,150 | 1,160 | +8 | +0.7% | 662 |
| 2022/01/04 | 1,150 | 1,160 | 1,133 | 1,152 | +30 | +2.7% | 1,490 |
| 2021/12/30 | 1,129 | 1,140 | 1,119 | 1,122 | -7 | -0.6% | 1,510 |
| 2021/12/29 | 1,122 | 1,129 | 1,122 | 1,129 | +9 | +0.8% | 1,629 |
| 2021/12/28 | 1,120 | 1,122 | 1,115 | 1,120 | +11 | +1% | 1,117 |
| 2021/12/27 | 1,117 | 1,117 | 1,109 | 1,109 | -5 | -0.4% | 1,464 |
| 2021/12/24 | 1,102 | 1,119 | 1,102 | 1,114 | -6 | -0.5% | 546 |
| 2021/12/23 | 1,113 | 1,120 | 1,109 | 1,120 | +13 | +1.2% | 224 |
| 2021/12/22 | 1,105 | 1,109 | 1,102 | 1,107 | +2 | +0.2% | 231 |
| 2021/12/21 | 1,102 | 1,109 | 1,099 | 1,105 | +12 | +1.1% | 830 |
| 2021/12/20 | 1,130 | 1,130 | 1,091 | 1,093 | -27 | -2.4% | 2,057 |
851～
900
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
