43,760
+210 (+0.48%)
株価：2025/08/25 11:30
15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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 24,900 | 24,980 | 24,840 | 24,890 | +50 | +0.2% | 1,398 |
| 2022/12/26 | 24,800 | 24,865 | 24,745 | 24,840 | +110 | +0.4% | 1,160 |
| 2022/12/23 | 24,670 | 24,745 | 24,530 | 24,730 | -35 | -0.1% | 3,297 |
| 2022/12/22 | 24,770 | 24,780 | 24,615 | 24,765 | +215 | +0.9% | 1,664 |
| 2022/12/21 | 24,750 | 24,850 | 24,550 | 24,550 | -145 | -0.6% | 10,057 |
| 2022/12/20 | 24,700 | 24,820 | 24,470 | 24,695 | +120 | +0.5% | 4,717 |
| 2022/12/19 | 24,580 | 24,700 | 24,575 | 24,575 | -80 | -0.3% | 973 |
| 2022/12/16 | 24,785 | 24,850 | 24,650 | 24,655 | -185 | -0.7% | 1,116 |
| 2022/12/15 | 24,780 | 24,925 | 24,750 | 24,840 | -10 | ±0% | 4,586 |
| 2022/12/14 | 24,765 | 24,875 | 24,750 | 24,850 | +90 | +0.4% | 8,905 |
| 2022/12/13 | 24,800 | 24,810 | 24,720 | 24,760 | +160 | +0.7% | 1,482 |
| 2022/12/12 | 24,655 | 24,700 | 24,600 | 24,600 | +20 | +0.1% | 482 |
| 2022/12/09 | 24,490 | 24,755 | 24,490 | 24,580 | -30 | -0.1% | 988 |
| 2022/12/08 | 24,455 | 24,610 | 24,345 | 24,610 | +65 | +0.3% | 1,325 |
| 2022/12/07 | 24,525 | 24,670 | 24,455 | 24,545 | +20 | +0.1% | 593 |
| 2022/12/06 | 24,200 | 24,525 | 24,200 | 24,525 | +265 | +1.1% | 1,968 |
| 2022/12/05 | 24,395 | 24,395 | 24,220 | 24,260 | -185 | -0.8% | 880 |
| 2022/12/02 | 24,790 | 24,800 | 24,310 | 24,445 | -405 | -1.6% | 12,074 |
| 2022/12/01 | 25,120 | 25,120 | 24,850 | 24,850 | -170 | -0.7% | 854 |
| 2022/11/30 | 24,995 | 25,070 | 24,930 | 25,020 | -25 | -0.1% | 546 |
| 2022/11/29 | 25,095 | 25,095 | 24,895 | 25,045 | +5 | ±0% | 1,222 |
| 2022/11/28 | 25,320 | 25,340 | 24,970 | 25,040 | -235 | -0.9% | 553 |
| 2022/11/25 | 25,210 | 25,300 | 25,120 | 25,275 | +100 | +0.4% | 731 |
| 2022/11/24 | 25,055 | 25,225 | 25,040 | 25,175 | +245 | +1% | 2,231 |
| 2022/11/22 | 24,675 | 24,930 | 24,675 | 24,930 | +380 | +1.5% | 10,356 |
| 2022/11/21 | 24,565 | 24,600 | 24,475 | 24,550 | +85 | +0.3% | 819 |
| 2022/11/18 | 24,570 | 24,570 | 24,465 | 24,465 | +125 | +0.5% | 751 |
| 2022/11/17 | 24,310 | 24,375 | 24,285 | 24,340 | +60 | +0.2% | 112 |
| 2022/11/16 | 24,330 | 24,330 | 24,120 | 24,280 | -25 | -0.1% | 1,033 |
| 2022/11/15 | 24,230 | 24,395 | 24,230 | 24,305 | +105 | +0.4% | 866 |
| 2022/11/14 | 24,360 | 24,450 | 24,200 | 24,200 | -300 | -1.2% | 1,353 |
| 2022/11/11 | 25,255 | 25,255 | 24,465 | 24,500 | -45 | -0.2% | 12,246 |
| 2022/11/10 | 24,360 | 24,545 | 24,340 | 24,545 | +15 | +0.1% | 621 |
| 2022/11/09 | 24,505 | 24,580 | 24,485 | 24,530 | -10 | ±0% | 794 |
| 2022/11/08 | 24,480 | 24,585 | 24,390 | 24,540 | +300 | +1.2% | 1,069 |
| 2022/11/07 | 24,320 | 24,350 | 24,240 | 24,240 | +120 | +0.5% | 543 |
| 2022/11/04 | 24,250 | 24,340 | 24,090 | 24,120 | -205 | -0.8% | 627 |
| 2022/11/02 | 24,195 | 24,380 | 24,195 | 24,325 | +185 | +0.8% | 920 |
| 2022/11/01 | 24,050 | 24,195 | 24,050 | 24,140 | +115 | +0.5% | 944 |
| 2022/10/31 | 24,020 | 24,040 | 23,910 | 24,025 | +320 | +1.3% | 1,596 |
| 2022/10/28 | 23,760 | 23,890 | 23,705 | 23,705 | -140 | -0.6% | 3,880 |
| 2022/10/27 | 23,925 | 24,195 | 23,800 | 23,845 | -280 | -1.2% | 2,681 |
| 2022/10/26 | 24,270 | 24,280 | 24,125 | 24,125 | -35 | -0.1% | 2,528 |
| 2022/10/25 | 23,955 | 24,165 | 23,885 | 24,160 | +385 | +1.6% | 2,073 |
| 2022/10/24 | 23,970 | 24,000 | 23,775 | 23,775 | +35 | +0.1% | 611 |
| 2022/10/21 | 23,820 | 23,860 | 23,740 | 23,740 | -220 | -0.9% | 2,193 |
| 2022/10/20 | 23,810 | 23,995 | 23,810 | 23,960 | -5 | ±0% | 1,575 |
| 2022/10/19 | 23,895 | 24,040 | 23,895 | 23,965 | +80 | +0.3% | 324 |
| 2022/10/18 | 23,995 | 23,995 | 23,835 | 23,885 | +110 | +0.5% | 731 |
| 2022/10/17 | 23,855 | 23,895 | 23,745 | 23,775 | -125 | -0.5% | 2,799 |
651～
700
件表示中 / 3048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
