43,580
+30 (+0.07%)
株価：2025/08/25 12:42
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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 23,860 | 24,035 | 23,775 | 23,900 | +410 | +1.7% | 5,864 |
| 2022/10/13 | 23,615 | 23,940 | 23,445 | 23,490 | -460 | -1.9% | 5,194 |
| 2022/10/12 | 23,695 | 23,950 | 23,545 | 23,950 | +245 | +1% | 2,788 |
| 2022/10/11 | 23,785 | 23,895 | 23,665 | 23,705 | -220 | -0.9% | 2,907 |
| 2022/10/07 | 23,835 | 23,980 | 23,830 | 23,925 | -180 | -0.7% | 1,284 |
| 2022/10/06 | 24,230 | 24,270 | 24,105 | 24,105 | -265 | -1.1% | 3,403 |
| 2022/10/05 | 24,785 | 24,785 | 24,370 | 24,370 | -80 | -0.3% | 6,557 |
| 2022/10/04 | 24,120 | 24,460 | 24,120 | 24,450 | +720 | +3% | 3,764 |
| 2022/10/03 | 23,595 | 23,730 | 23,400 | 23,730 | +25 | +0.1% | 5,775 |
| 2022/09/30 | 24,055 | 24,055 | 23,575 | 23,705 | -285 | -1.2% | 2,756 |
| 2022/09/29 | 24,345 | 24,345 | 23,800 | 23,990 | +485 | +2.1% | 797 |
| 2022/09/28 | 23,735 | 23,740 | 23,400 | 23,505 | -375 | -1.6% | 10,206 |
| 2022/09/27 | 23,895 | 24,110 | 23,875 | 23,880 | +5 | ±0% | 2,006 |
| 2022/09/26 | 24,380 | 24,420 | 23,825 | 23,875 | -805 | -3.3% | 14,009 |
| 2022/09/22 | 24,590 | 24,685 | 24,550 | 24,680 | -50 | -0.2% | 5,209 |
| 2022/09/21 | 24,990 | 24,990 | 24,720 | 24,730 | -190 | -0.8% | 11,253 |
| 2022/09/20 | 25,015 | 25,055 | 24,920 | 24,920 | +80 | +0.3% | 940 |
| 2022/09/16 | 24,690 | 24,840 | 24,690 | 24,840 | +95 | +0.4% | 187 |
| 2022/09/15 | 24,925 | 24,925 | 24,655 | 24,745 | -20 | -0.1% | 586 |
| 2022/09/14 | 24,725 | 24,855 | 24,665 | 24,765 | -255 | -1% | 1,626 |
| 2022/09/13 | 25,000 | 25,045 | 24,930 | 25,020 | -30 | -0.1% | 1,475 |
| 2022/09/12 | 25,055 | 25,100 | 24,950 | 25,050 | +60 | +0.2% | 349 |
| 2022/09/09 | 24,800 | 24,990 | 24,800 | 24,990 | +225 | +0.9% | 964 |
| 2022/09/08 | 24,605 | 24,820 | 24,575 | 24,765 | +325 | +1.3% | 1,296 |
| 2022/09/07 | 24,445 | 24,495 | 24,345 | 24,440 | -60 | -0.2% | 11,531 |
| 2022/09/06 | 24,530 | 24,550 | 24,435 | 24,500 | +45 | +0.2% | 2,319 |
| 2022/09/05 | 24,480 | 24,555 | 24,435 | 24,455 | -100 | -0.4% | 283 |
| 2022/09/02 | 24,560 | 24,560 | 24,420 | 24,555 | +5 | ±0% | 521 |
| 2022/09/01 | 24,895 | 24,895 | 24,525 | 24,550 | -300 | -1.2% | 4,248 |
| 2022/08/31 | 24,750 | 24,875 | 24,750 | 24,850 | -105 | -0.4% | 644 |
| 2022/08/30 | 24,770 | 24,980 | 24,770 | 24,955 | +230 | +0.9% | 473 |
| 2022/08/29 | 24,455 | 24,750 | 24,455 | 24,725 | -130 | -0.5% | 5,791 |
| 2022/08/26 | 24,945 | 24,960 | 24,855 | 24,855 | -35 | -0.1% | 573 |
| 2022/08/25 | 24,725 | 24,890 | 24,725 | 24,890 | +170 | +0.7% | 4,125 |
| 2022/08/24 | 24,705 | 24,815 | 24,705 | 24,720 | +45 | +0.2% | 446 |
| 2022/08/23 | 24,680 | 24,705 | 24,615 | 24,675 | -125 | -0.5% | 828 |
| 2022/08/22 | 24,575 | 24,800 | 24,575 | 24,800 | +45 | +0.2% | 603 |
| 2022/08/19 | 24,720 | 24,755 | 24,620 | 24,755 | +115 | +0.5% | 799 |
| 2022/08/18 | 24,600 | 24,725 | 24,600 | 24,640 | -125 | -0.5% | 1,250 |
| 2022/08/17 | 24,525 | 24,765 | 24,525 | 24,765 | +400 | +1.6% | 2,202 |
| 2022/08/16 | 24,500 | 24,500 | 24,360 | 24,365 | -185 | -0.8% | 855 |
| 2022/08/15 | 24,500 | 24,550 | 24,440 | 24,550 | +105 | +0.4% | 568 |
| 2022/08/12 | 24,330 | 24,530 | 24,330 | 24,445 | +360 | +1.5% | 1,143 |
| 2022/08/10 | 24,060 | 24,135 | 23,915 | 24,085 | +85 | +0.4% | 3,142 |
| 2022/08/09 | 24,145 | 24,170 | 23,940 | 24,000 | -115 | -0.5% | 1,217 |
| 2022/08/08 | 23,970 | 24,115 | 23,950 | 24,115 | +205 | +0.9% | 2,652 |
| 2022/08/05 | 23,725 | 23,910 | 23,725 | 23,910 | +50 | +0.2% | 1,784 |
| 2022/08/04 | 24,045 | 24,100 | 23,825 | 23,860 | -140 | -0.6% | 2,003 |
| 2022/08/03 | 24,000 | 24,010 | 23,910 | 24,000 | -55 | -0.2% | 790 |
| 2022/08/02 | 24,185 | 24,220 | 23,930 | 24,055 | -330 | -1.4% | 3,527 |
701～
750
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
