38,100
+590 (+1.57%)
株価：2024/05/20 15:00
20分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 野村日本株高配当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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 36,000 | 36,200 | 35,900 | 36,190 | +240 | +0.7% | 2,158 |
| 2024/03/04 | 36,580 | 36,600 | 35,920 | 35,950 | -170 | -0.5% | 7,108 |
| 2024/03/01 | 35,750 | 36,200 | 35,690 | 36,120 | +490 | +1.4% | 2,522 |
| 2024/02/29 | 35,580 | 35,700 | 35,360 | 35,630 | +40 | +0.1% | 2,275 |
| 2024/02/28 | 35,700 | 35,790 | 35,450 | 35,590 | +20 | +0.1% | 1,915 |
| 2024/02/27 | 35,770 | 35,880 | 35,530 | 35,570 | +10 | ±0% | 2,070 |
| 2024/02/26 | 35,760 | 35,790 | 35,510 | 35,560 | +10 | ±0% | 2,864 |
| 2024/02/22 | 35,490 | 35,620 | 35,430 | 35,550 | +350 | +1% | 2,785 |
| 2024/02/21 | 35,220 | 35,440 | 35,130 | 35,200 | -100 | -0.3% | 2,067 |
| 2024/02/20 | 35,560 | 35,560 | 35,260 | 35,300 | -150 | -0.4% | 2,525 |
| 2024/02/19 | 35,120 | 35,450 | 35,040 | 35,450 | +340 | +1% | 2,622 |
| 2024/02/16 | 34,850 | 35,220 | 34,470 | 35,110 | +660 | +1.9% | 5,960 |
| 2024/02/15 | 34,630 | 34,850 | 34,380 | 34,450 | +40 | +0.1% | 2,439 |
| 2024/02/14 | 34,610 | 34,610 | 34,240 | 34,410 | -310 | -0.9% | 4,044 |
| 2024/02/13 | 34,430 | 34,720 | 34,250 | 34,720 | +570 | +1.7% | 4,058 |
| 2024/02/09 | 34,180 | 34,380 | 34,090 | 34,150 | -180 | -0.5% | 2,343 |
| 2024/02/08 | 34,420 | 34,480 | 34,140 | 34,330 | -50 | -0.1% | 2,003 |
| 2024/02/07 | 34,070 | 34,490 | 34,070 | 34,380 | +270 | +0.8% | 2,034 |
| 2024/02/06 | 34,470 | 34,470 | 34,110 | 34,110 | -470 | -1.4% | 3,986 |
| 2024/02/05 | 34,580 | 34,610 | 34,290 | 34,580 | +320 | +0.9% | 1,645 |
| 2024/02/02 | 34,490 | 34,490 | 34,150 | 34,260 | -200 | -0.6% | 4,228 |
| 2024/02/01 | 34,530 | 34,620 | 34,360 | 34,460 | -380 | -1.1% | 14,327 |
| 2024/01/31 | 34,420 | 34,850 | 34,300 | 34,840 | +520 | +1.5% | 2,173 |
| 2024/01/30 | 34,440 | 34,510 | 34,320 | 34,320 | -130 | -0.4% | 5,183 |
| 2024/01/29 | 34,110 | 34,550 | 34,110 | 34,450 | +410 | +1.2% | 8,303 |
| 2024/01/26 | 34,240 | 34,350 | 33,970 | 34,040 | -350 | -1% | 8,485 |
| 2024/01/25 | 34,330 | 34,450 | 34,240 | 34,390 | +70 | +0.2% | 1,042 |
| 2024/01/24 | 34,420 | 34,460 | 34,230 | 34,320 | -140 | -0.4% | 4,972 |
| 2024/01/23 | 34,600 | 34,760 | 34,360 | 34,460 | -100 | -0.3% | 4,018 |
| 2024/01/22 | 34,210 | 34,560 | 34,210 | 34,560 | +530 | +1.6% | 3,166 |
| 2024/01/19 | 34,240 | 34,240 | 33,910 | 34,030 | +150 | +0.4% | 2,735 |
| 2024/01/18 | 33,990 | 34,250 | 33,840 | 33,880 | -150 | -0.4% | 2,634 |
| 2024/01/17 | 34,400 | 34,740 | 34,000 | 34,030 | -10 | ±0% | 12,814 |
| 2024/01/16 | 34,200 | 34,210 | 33,900 | 34,040 | -90 | -0.3% | 2,707 |
| 2024/01/15 | 33,740 | 34,200 | 33,580 | 34,130 | +570 | +1.7% | 8,149 |
| 2024/01/12 | 33,670 | 33,870 | 33,400 | 33,560 | +40 | +0.1% | 4,742 |
| 2024/01/11 | 33,440 | 33,700 | 33,440 | 33,520 | +400 | +1.2% | 4,377 |
| 2024/01/10 | 32,930 | 33,190 | 32,850 | 33,120 | +240 | +0.7% | 3,584 |
| 2024/01/09 | 33,150 | 33,240 | 32,770 | 32,880 | -20 | -0.1% | 3,588 |
| 2024/01/05 | 32,600 | 33,030 | 32,600 | 32,900 | +520 | +1.6% | 4,100 |
| 2024/01/04 | 31,910 | 32,430 | 31,670 | 32,380 | +410 | +1.3% | 5,086 |
| 2023/12/29 | 31,730 | 31,970 | 31,630 | 31,970 | +250 | +0.8% | 3,276 |
| 2023/12/28 | 31,750 | 31,820 | 31,650 | 31,720 | -40 | -0.1% | 2,955 |
| 2023/12/27 | 31,560 | 31,820 | 31,560 | 31,760 | +360 | +1.1% | 4,022 |
| 2023/12/26 | 31,550 | 31,550 | 31,330 | 31,400 | -40 | -0.1% | 1,762 |
| 2023/12/25 | 31,850 | 31,850 | 31,400 | 31,440 | -90 | -0.3% | 2,551 |
| 2023/12/22 | 31,480 | 31,650 | 31,360 | 31,530 | +230 | +0.7% | 1,834 |
| 2023/12/21 | 31,270 | 31,440 | 31,020 | 31,300 | -270 | -0.9% | 1,532 |
| 2023/12/20 | 31,250 | 31,700 | 31,250 | 31,570 | +350 | +1.1% | 4,426 |
| 2023/12/19 | 31,280 | 31,390 | 30,930 | 31,220 | +100 | +0.3% | 4,461 |
51～
100
件表示中 / 2738件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
