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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 1,755 | 1,770 | 1,755 | 1,764 | +20 | +1.1% | 27,674 |
| 2024/05/31 | 1,724 | 1,744 | 1,723 | 1,744 | +30 | +1.8% | 19,882 |
| 2024/05/30 | 1,713 | 1,717 | 1,698 | 1,714 | -15 | -0.9% | 13,022 |
| 2024/05/29 | 1,737 | 1,744 | 1,725 | 1,729 | -5 | -0.3% | 14,109 |
| 2024/05/28 | 1,725 | 1,738 | 1,725 | 1,734 | +4 | +0.2% | 5,126 |
| 2024/05/27 | 1,721 | 1,730 | 1,721 | 1,730 | +17 | +1% | 4,805 |
| 2024/05/24 | 1,700 | 1,721 | 1,700 | 1,713 | -12 | -0.7% | 5,704 |
| 2024/05/23 | 1,715 | 1,725 | 1,701 | 1,725 | +2 | +0.1% | 20,033 |
| 2024/05/22 | 1,739 | 1,739 | 1,721 | 1,723 | -19 | -1.1% | 40,413 |
| 2024/05/21 | 1,744 | 1,752 | 1,739 | 1,742 | -2 | -0.1% | 5,299 |
| 2024/05/20 | 1,723 | 1,756 | 1,721 | 1,744 | +24 | +1.4% | 35,714 |
| 2024/05/17 | 1,718 | 1,720 | 1,708 | 1,720 | -4 | -0.2% | 23,254 |
| 2024/05/16 | 1,731 | 1,731 | 1,713 | 1,724 | -3 | -0.2% | 11,349 |
| 2024/05/15 | 1,743 | 1,745 | 1,727 | 1,727 | -14 | -0.8% | 9,461 |
| 2024/05/14 | 1,746 | 1,746 | 1,726 | 1,741 | +4 | +0.2% | 8,608 |
| 2024/05/13 | 1,749 | 1,749 | 1,730 | 1,737 | -10 | -0.6% | 5,956 |
| 2024/05/10 | 1,742 | 1,758 | 1,737 | 1,747 | +20 | +1.2% | 7,412 |
| 2024/05/09 | 1,724 | 1,732 | 1,718 | 1,727 | ±0 | ±0% | 5,900 |
| 2024/05/08 | 1,731 | 1,733 | 1,714 | 1,727 | -7 | -0.4% | 22,804 |
| 2024/05/07 | 1,740 | 1,740 | 1,721 | 1,734 | +4 | +0.2% | 11,695 |
| 2024/05/02 | 1,726 | 1,732 | 1,721 | 1,730 | +1 | +0.1% | 11,290 |
| 2024/05/01 | 1,739 | 1,739 | 1,719 | 1,729 | -11 | -0.6% | 46,099 |
| 2024/04/30 | 1,729 | 1,742 | 1,725 | 1,740 | +32 | +1.9% | 24,571 |
| 2024/04/26 | 1,694 | 1,710 | 1,688 | 1,708 | +16 | +0.9% | 12,360 |
| 2024/04/25 | 1,712 | 1,716 | 1,691 | 1,692 | -29 | -1.7% | 8,460 |
| 2024/04/24 | 1,712 | 1,721 | 1,709 | 1,721 | +15 | +0.9% | 11,605 |
| 2024/04/23 | 1,706 | 1,715 | 1,703 | 1,706 | +3 | +0.2% | 7,342 |
| 2024/04/22 | 1,685 | 1,703 | 1,684 | 1,703 | +31 | +1.9% | 9,201 |
| 2024/04/19 | 1,677 | 1,682 | 1,661 | 1,672 | -16 | -0.9% | 12,622 |
| 2024/04/18 | 1,672 | 1,692 | 1,670 | 1,688 | +7 | +0.4% | 8,787 |
| 2024/04/17 | 1,701 | 1,701 | 1,674 | 1,681 | -14 | -0.8% | 143,738 |
| 2024/04/16 | 1,723 | 1,723 | 1,693 | 1,695 | -35 | -2% | 11,352 |
| 2024/04/15 | 1,730 | 1,734 | 1,715 | 1,730 | -4 | -0.2% | 13,780 |
| 2024/04/12 | 1,735 | 1,743 | 1,724 | 1,734 | +10 | +0.6% | 58,311 |
| 2024/04/11 | 1,701 | 1,730 | 1,701 | 1,724 | +4 | +0.2% | 190,657 |
| 2024/04/10 | 1,723 | 1,726 | 1,718 | 1,720 | -4 | -0.2% | 3,396 |
| 2024/04/09 | 1,722 | 1,724 | 1,711 | 1,724 | +14 | +0.8% | 46,563 |
| 2024/04/08 | 1,719 | 1,719 | 1,704 | 1,710 | +8 | +0.5% | 9,642 |
| 2024/04/05 | 1,700 | 1,704 | 1,687 | 1,702 | -7 | -0.4% | 44,864 |
| 2024/04/04 | 1,705 | 1,719 | 1,705 | 1,709 | -4 | -0.2% | 35,044 |
| 2024/04/03 | 1,706 | 1,721 | 1,700 | 1,713 | +2 | +0.1% | 25,523 |
| 2024/04/02 | 1,719 | 1,723 | 1,703 | 1,711 | ±0 | ±0% | 11,507 |
| 2024/04/01 | 1,737 | 1,737 | 1,701 | 1,711 | -24 | -1.4% | 17,505 |
| 2024/03/29 | 1,742 | 1,751 | 1,731 | 1,735 | +13 | +0.8% | 16,067 |
| 2024/03/28 | 1,730 | 1,760 | 1,717 | 1,722 | -10 | -0.6% | 30,315 |
| 2024/03/27 | 1,733 | 1,738 | 1,728 | 1,732 | +11 | +0.6% | 19,369 |
| 2024/03/26 | 1,725 | 1,725 | 1,715 | 1,721 | ±0 | ±0% | 13,265 |
| 2024/03/25 | 1,740 | 1,740 | 1,721 | 1,721 | -21 | -1.2% | 16,508 |
| 2024/03/22 | 1,750 | 1,751 | 1,730 | 1,742 | +10 | +0.6% | 9,609 |
| 2024/03/21 | 1,727 | 1,733 | 1,720 | 1,732 | +25 | +1.5% | 12,117 |
301～
350
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
