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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,625 | 1,640 | 1,617 | 1,627 | -15 | -0.9% | 22,328 |
| 2025/01/10 | 1,646 | 1,649 | 1,633 | 1,642 | -10 | -0.6% | 9,838 |
| 2025/01/09 | 1,665 | 1,665 | 1,642 | 1,652 | -22 | -1.3% | 15,689 |
| 2025/01/08 | 1,674 | 1,674 | 1,663 | 1,674 | -6 | -0.4% | 11,386 |
| 2025/01/07 | 1,685 | 1,685 | 1,663 | 1,680 | +7 | +0.4% | 11,449 |
| 2025/01/06 | 1,695 | 1,695 | 1,673 | 1,673 | -22 | -1.3% | 20,428 |
| 2024/12/30 | 1,700 | 1,704 | 1,688 | 1,695 | +2 | +0.1% | 10,026 |
| 2024/12/27 | 1,683 | 1,694 | 1,678 | 1,693 | +21 | +1.3% | 4,487 |
| 2024/12/26 | 1,657 | 1,672 | 1,657 | 1,672 | +20 | +1.2% | 14,470 |
| 2024/12/25 | 1,660 | 1,660 | 1,640 | 1,652 | -3 | -0.2% | 11,928 |
| 2024/12/24 | 1,655 | 1,658 | 1,651 | 1,655 | +4 | +0.2% | 2,688 |
| 2024/12/23 | 1,643 | 1,651 | 1,639 | 1,651 | +16 | +1% | 9,742 |
| 2024/12/20 | 1,656 | 1,656 | 1,635 | 1,635 | -15 | -0.9% | 22,075 |
| 2024/12/19 | 1,631 | 1,650 | 1,622 | 1,650 | +8 | +0.5% | 6,606 |
| 2024/12/18 | 1,650 | 1,653 | 1,642 | 1,642 | -13 | -0.8% | 3,403 |
| 2024/12/17 | 1,668 | 1,668 | 1,650 | 1,655 | -8 | -0.5% | 6,260 |
| 2024/12/16 | 1,678 | 1,678 | 1,657 | 1,663 | -4 | -0.2% | 6,455 |
| 2024/12/13 | 1,683 | 1,683 | 1,659 | 1,667 | -16 | -1% | 3,675 |
| 2024/12/12 | 1,670 | 1,683 | 1,669 | 1,683 | +20 | +1.2% | 9,462 |
| 2024/12/11 | 1,665 | 1,666 | 1,658 | 1,663 | +3 | +0.2% | 3,234 |
| 2024/12/10 | 1,668 | 1,673 | 1,660 | 1,660 | +7 | +0.4% | 3,849 |
| 2024/12/09 | 1,664 | 1,664 | 1,651 | 1,653 | +2 | +0.1% | 3,632 |
| 2024/12/06 | 1,660 | 1,660 | 1,647 | 1,651 | ±0 | ±0% | 2,961 |
| 2024/12/05 | 1,671 | 1,671 | 1,651 | 1,651 | -6 | -0.4% | 8,471 |
| 2024/12/04 | 1,670 | 1,670 | 1,655 | 1,657 | -13 | -0.8% | 4,341 |
| 2024/12/03 | 1,659 | 1,676 | 1,658 | 1,670 | +15 | +0.9% | 8,043 |
| 2024/12/02 | 1,648 | 1,657 | 1,640 | 1,655 | +14 | +0.9% | 7,378 |
| 2024/11/29 | 1,646 | 1,646 | 1,635 | 1,641 | -1 | -0.1% | 6,193 |
| 2024/11/28 | 1,637 | 1,647 | 1,632 | 1,642 | +5 | +0.3% | 3,583 |
| 2024/11/27 | 1,654 | 1,654 | 1,631 | 1,637 | -9 | -0.5% | 4,684 |
| 2024/11/26 | 1,670 | 1,670 | 1,644 | 1,646 | -19 | -1.1% | 6,585 |
| 2024/11/25 | 1,682 | 1,682 | 1,664 | 1,665 | +5 | +0.3% | 8,370 |
| 2024/11/22 | 1,659 | 1,663 | 1,651 | 1,660 | +12 | +0.7% | 11,774 |
| 2024/11/21 | 1,663 | 1,663 | 1,648 | 1,648 | -5 | -0.3% | 3,192 |
| 2024/11/20 | 1,657 | 1,666 | 1,651 | 1,653 | -5 | -0.3% | 5,293 |
| 2024/11/19 | 1,664 | 1,668 | 1,650 | 1,658 | +5 | +0.3% | 1,962 |
| 2024/11/18 | 1,659 | 1,659 | 1,649 | 1,653 | -12 | -0.7% | 2,773 |
| 2024/11/15 | 1,672 | 1,673 | 1,659 | 1,665 | +8 | +0.5% | 1,958 |
| 2024/11/14 | 1,674 | 1,677 | 1,657 | 1,657 | -12 | -0.7% | 2,087 |
| 2024/11/13 | 1,678 | 1,680 | 1,663 | 1,669 | -10 | -0.6% | 3,779 |
| 2024/11/12 | 1,684 | 1,693 | 1,675 | 1,679 | -1 | -0.1% | 3,463 |
| 2024/11/11 | 1,683 | 1,689 | 1,676 | 1,680 | -10 | -0.6% | 3,655 |
| 2024/11/08 | 1,710 | 1,710 | 1,687 | 1,690 | -12 | -0.7% | 2,161 |
| 2024/11/07 | 1,704 | 1,705 | 1,681 | 1,702 | +2 | +0.1% | 5,679 |
| 2024/11/06 | 1,678 | 1,700 | 1,673 | 1,700 | +28 | +1.7% | 23,950 |
| 2024/11/05 | 1,675 | 1,675 | 1,662 | 1,672 | +4 | +0.2% | 2,690 |
| 2024/11/01 | 1,683 | 1,683 | 1,660 | 1,668 | -15 | -0.9% | 8,880 |
| 2024/10/31 | 1,683 | 1,685 | 1,675 | 1,683 | ±0 | ±0% | 1,422 |
| 2024/10/30 | 1,669 | 1,686 | 1,669 | 1,683 | +15 | +0.9% | 8,275 |
| 2024/10/29 | 1,660 | 1,670 | 1,658 | 1,668 | +8 | +0.5% | 2,317 |
151～
200
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
