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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 1,497 | 1,524 | 1,488 | 1,524 | +25 | +1.7% | 28,535 |
| 2023/12/29 | 1,500 | 1,507 | 1,490 | 1,499 | ±0 | ±0% | 25,035 |
| 2023/12/28 | 1,505 | 1,507 | 1,490 | 1,499 | -4 | -0.3% | 33,694 |
| 2023/12/27 | 1,498 | 1,508 | 1,491 | 1,503 | +19 | +1.3% | 51,149 |
| 2023/12/26 | 1,490 | 1,490 | 1,478 | 1,484 | -2 | -0.1% | 42,011 |
| 2023/12/25 | 1,497 | 1,500 | 1,480 | 1,486 | -1 | -0.1% | 9,702 |
| 2023/12/22 | 1,497 | 1,497 | 1,486 | 1,487 | -4 | -0.3% | 7,196 |
| 2023/12/21 | 1,489 | 1,495 | 1,475 | 1,491 | -10 | -0.7% | 11,026 |
| 2023/12/20 | 1,486 | 1,501 | 1,486 | 1,501 | +23 | +1.6% | 8,537 |
| 2023/12/19 | 1,464 | 1,480 | 1,457 | 1,478 | +11 | +0.7% | 40,414 |
| 2023/12/18 | 1,467 | 1,474 | 1,450 | 1,467 | -2 | -0.1% | 53,729 |
| 2023/12/15 | 1,475 | 1,476 | 1,461 | 1,469 | +12 | +0.8% | 10,364 |
| 2023/12/14 | 1,493 | 1,493 | 1,452 | 1,457 | -23 | -1.6% | 51,128 |
| 2023/12/13 | 1,490 | 1,495 | 1,477 | 1,480 | -7 | -0.5% | 73,836 |
| 2023/12/12 | 1,504 | 1,504 | 1,483 | 1,487 | -5 | -0.3% | 8,257 |
| 2023/12/11 | 1,498 | 1,498 | 1,484 | 1,492 | +15 | +1% | 8,425 |
| 2023/12/08 | 1,488 | 1,493 | 1,466 | 1,477 | -21 | -1.4% | 54,125 |
| 2023/12/07 | 1,509 | 1,513 | 1,493 | 1,498 | -20 | -1.3% | 98,626 |
| 2023/12/06 | 1,503 | 1,518 | 1,500 | 1,518 | +16 | +1.1% | 16,743 |
| 2023/12/05 | 1,499 | 1,502 | 1,491 | 1,502 | -1 | -0.1% | 17,659 |
| 2023/12/04 | 1,509 | 1,509 | 1,493 | 1,503 | -12 | -0.8% | 17,080 |
| 2023/12/01 | 1,511 | 1,516 | 1,509 | 1,515 | +8 | +0.5% | 14,835 |
| 2023/11/30 | 1,495 | 1,508 | 1,487 | 1,507 | +5 | +0.3% | 17,231 |
| 2023/11/29 | 1,505 | 1,509 | 1,496 | 1,502 | -6 | -0.4% | 7,742 |
| 2023/11/28 | 1,507 | 1,511 | 1,502 | 1,508 | ±0 | ±0% | 3,888 |
| 2023/11/27 | 1,513 | 1,517 | 1,503 | 1,508 | -4 | -0.3% | 24,551 |
| 2023/11/24 | 1,511 | 1,513 | 1,507 | 1,512 | +12 | +0.8% | 27,024 |
| 2023/11/22 | 1,492 | 1,505 | 1,489 | 1,500 | +3 | +0.2% | 8,288 |
| 2023/11/21 | 1,497 | 1,497 | 1,485 | 1,497 | -6 | -0.4% | 9,453 |
| 2023/11/20 | 1,515 | 1,519 | 1,497 | 1,503 | -8 | -0.5% | 15,782 |
| 2023/11/17 | 1,497 | 1,512 | 1,494 | 1,511 | +17 | +1.1% | 12,169 |
| 2023/11/16 | 1,501 | 1,506 | 1,490 | 1,494 | -12 | -0.8% | 11,197 |
| 2023/11/15 | 1,505 | 1,507 | 1,500 | 1,506 | +12 | +0.8% | 17,071 |
| 2023/11/14 | 1,499 | 1,499 | 1,492 | 1,494 | +8 | +0.5% | 7,016 |
| 2023/11/13 | 1,498 | 1,498 | 1,479 | 1,486 | +2 | +0.1% | 6,689 |
| 2023/11/10 | 1,467 | 1,485 | 1,467 | 1,484 | +4 | +0.3% | 22,507 |
| 2023/11/09 | 1,479 | 1,482 | 1,461 | 1,480 | +14 | +1% | 21,274 |
| 2023/11/08 | 1,492 | 1,494 | 1,455 | 1,466 | -17 | -1.1% | 31,561 |
| 2023/11/07 | 1,501 | 1,501 | 1,483 | 1,483 | -17 | -1.1% | 7,160 |
| 2023/11/06 | 1,508 | 1,508 | 1,493 | 1,500 | +18 | +1.2% | 23,150 |
| 2023/11/02 | 1,500 | 1,500 | 1,481 | 1,482 | -2 | -0.1% | 10,499 |
| 2023/11/01 | 1,482 | 1,484 | 1,473 | 1,484 | +26 | +1.8% | 5,413 |
| 2023/10/31 | 1,450 | 1,458 | 1,443 | 1,458 | +9 | +0.6% | 14,743 |
| 2023/10/30 | 1,461 | 1,473 | 1,438 | 1,449 | -12 | -0.8% | 41,863 |
| 2023/10/27 | 1,455 | 1,465 | 1,448 | 1,461 | +18 | +1.2% | 6,440 |
| 2023/10/26 | 1,455 | 1,455 | 1,438 | 1,443 | -17 | -1.2% | 26,189 |
| 2023/10/25 | 1,455 | 1,470 | 1,455 | 1,460 | +10 | +0.7% | 9,471 |
| 2023/10/24 | 1,453 | 1,453 | 1,423 | 1,450 | ±0 | ±0% | 38,658 |
| 2023/10/23 | 1,463 | 1,463 | 1,450 | 1,450 | -13 | -0.9% | 8,388 |
| 2023/10/20 | 1,459 | 1,467 | 1,453 | 1,463 | -4 | -0.3% | 10,463 |
401～
450
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
