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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 1,690 | 1,694 | 1,685 | 1,694 | -3 | -0.2% | 1,908 |
| 2025/03/27 | 1,701 | 1,701 | 1,690 | 1,697 | -4 | -0.2% | 2,492 |
| 2025/03/26 | 1,704 | 1,706 | 1,695 | 1,701 | +5 | +0.3% | 20,223 |
| 2025/03/25 | 1,697 | 1,697 | 1,685 | 1,696 | +8 | +0.5% | 13,412 |
| 2025/03/24 | 1,689 | 1,691 | 1,680 | 1,688 | -5 | -0.3% | 17,412 |
| 2025/03/21 | 1,690 | 1,700 | 1,685 | 1,693 | -4 | -0.2% | 3,398 |
| 2025/03/19 | 1,676 | 1,703 | 1,676 | 1,697 | +13 | +0.8% | 11,551 |
| 2025/03/18 | 1,681 | 1,689 | 1,681 | 1,684 | +16 | +1% | 7,003 |
| 2025/03/17 | 1,652 | 1,670 | 1,651 | 1,668 | +26 | +1.6% | 6,223 |
| 2025/03/14 | 1,645 | 1,649 | 1,637 | 1,642 | +3 | +0.2% | 1,764 |
| 2025/03/13 | 1,645 | 1,650 | 1,639 | 1,639 | -4 | -0.2% | 4,296 |
| 2025/03/12 | 1,640 | 1,646 | 1,634 | 1,643 | -2 | -0.1% | 5,693 |
| 2025/03/11 | 1,635 | 1,645 | 1,620 | 1,645 | -10 | -0.6% | 5,926 |
| 2025/03/10 | 1,656 | 1,658 | 1,645 | 1,655 | +7 | +0.4% | 4,254 |
| 2025/03/07 | 1,657 | 1,657 | 1,633 | 1,648 | -9 | -0.5% | 3,839 |
| 2025/03/06 | 1,648 | 1,662 | 1,648 | 1,657 | +13 | +0.8% | 5,893 |
| 2025/03/05 | 1,639 | 1,648 | 1,636 | 1,644 | ±0 | ±0% | 6,587 |
| 2025/03/04 | 1,650 | 1,650 | 1,631 | 1,644 | -7 | -0.4% | 10,516 |
| 2025/03/03 | 1,648 | 1,655 | 1,643 | 1,651 | +15 | +0.9% | 3,012 |
| 2025/02/28 | 1,649 | 1,652 | 1,628 | 1,636 | -23 | -1.4% | 12,662 |
| 2025/02/27 | 1,649 | 1,660 | 1,648 | 1,659 | +11 | +0.7% | 2,315 |
| 2025/02/26 | 1,645 | 1,650 | 1,632 | 1,648 | -6 | -0.4% | 6,579 |
| 2025/02/25 | 1,640 | 1,654 | 1,637 | 1,654 | +10 | +0.6% | 12,080 |
| 2025/02/21 | 1,634 | 1,645 | 1,630 | 1,644 | +9 | +0.6% | 3,751 |
| 2025/02/20 | 1,642 | 1,643 | 1,627 | 1,635 | -7 | -0.4% | 12,978 |
| 2025/02/19 | 1,651 | 1,656 | 1,642 | 1,642 | -9 | -0.5% | 5,122 |
| 2025/02/18 | 1,648 | 1,653 | 1,641 | 1,651 | +6 | +0.4% | 3,496 |
| 2025/02/17 | 1,659 | 1,659 | 1,643 | 1,645 | -5 | -0.3% | 7,196 |
| 2025/02/14 | 1,662 | 1,664 | 1,650 | 1,650 | -7 | -0.4% | 3,737 |
| 2025/02/13 | 1,630 | 1,659 | 1,630 | 1,657 | +24 | +1.5% | 8,443 |
| 2025/02/12 | 1,642 | 1,642 | 1,627 | 1,633 | -2 | -0.1% | 4,331 |
| 2025/02/10 | 1,636 | 1,636 | 1,627 | 1,635 | -1 | -0.1% | 6,550 |
| 2025/02/07 | 1,636 | 1,636 | 1,623 | 1,636 | -2 | -0.1% | 14,378 |
| 2025/02/06 | 1,636 | 1,640 | 1,628 | 1,638 | +6 | +0.4% | 2,540 |
| 2025/02/05 | 1,638 | 1,642 | 1,626 | 1,632 | +4 | +0.2% | 3,510 |
| 2025/02/04 | 1,636 | 1,638 | 1,624 | 1,628 | +11 | +0.7% | 3,735 |
| 2025/02/03 | 1,650 | 1,650 | 1,612 | 1,617 | -48 | -2.9% | 15,658 |
| 2025/01/31 | 1,660 | 1,665 | 1,652 | 1,665 | +5 | +0.3% | 2,670 |
| 2025/01/30 | 1,649 | 1,660 | 1,649 | 1,660 | +11 | +0.7% | 1,887 |
| 2025/01/29 | 1,660 | 1,660 | 1,649 | 1,649 | +2 | +0.1% | 1,455 |
| 2025/01/28 | 1,644 | 1,660 | 1,644 | 1,647 | -7 | -0.4% | 6,851 |
| 2025/01/27 | 1,646 | 1,657 | 1,646 | 1,654 | +19 | +1.2% | 90,321 |
| 2025/01/24 | 1,641 | 1,651 | 1,635 | 1,635 | +5 | +0.3% | 18,593 |
| 2025/01/23 | 1,626 | 1,637 | 1,622 | 1,630 | +3 | +0.2% | 7,841 |
| 2025/01/22 | 1,632 | 1,632 | 1,625 | 1,627 | +1 | +0.1% | 34,237 |
| 2025/01/21 | 1,638 | 1,638 | 1,622 | 1,626 | -3 | -0.2% | 4,269 |
| 2025/01/20 | 1,628 | 1,634 | 1,621 | 1,629 | +9 | +0.6% | 7,669 |
| 2025/01/17 | 1,617 | 1,620 | 1,601 | 1,620 | -1 | -0.1% | 8,853 |
| 2025/01/16 | 1,635 | 1,635 | 1,620 | 1,621 | -6 | -0.4% | 16,346 |
| 2025/01/15 | 1,640 | 1,640 | 1,620 | 1,627 | ±0 | ±0% | 6,412 |
101～
150
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
