43,700
+150 (+0.34%)
株価：2025/08/25 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 24,185 | 24,220 | 23,930 | 24,055 | -330 | -1.4% | 3,527 |
| 2022/08/01 | 24,370 | 24,385 | 24,245 | 24,385 | +190 | +0.8% | 515 |
| 2022/07/29 | 24,380 | 24,380 | 24,195 | 24,195 | -175 | -0.7% | 630 |
| 2022/07/28 | 24,450 | 24,450 | 24,290 | 24,370 | +25 | +0.1% | 537 |
| 2022/07/27 | 24,360 | 24,360 | 24,235 | 24,345 | -35 | -0.1% | 113 |
| 2022/07/26 | 24,300 | 24,440 | 24,300 | 24,380 | +80 | +0.3% | 670 |
| 2022/07/25 | 24,260 | 24,365 | 24,250 | 24,300 | +40 | +0.2% | 191 |
| 2022/07/22 | 24,440 | 24,440 | 24,160 | 24,260 | -55 | -0.2% | 191 |
| 2022/07/21 | 24,290 | 24,335 | 24,200 | 24,315 | +20 | +0.1% | 291 |
| 2022/07/20 | 24,215 | 24,305 | 24,130 | 24,295 | +345 | +1.4% | 10,972 |
| 2022/07/19 | 23,965 | 23,965 | 23,820 | 23,950 | +250 | +1.1% | 635 |
| 2022/07/15 | 24,100 | 24,100 | 23,550 | 23,700 | -190 | -0.8% | 1,228 |
| 2022/07/14 | 23,845 | 23,925 | 23,780 | 23,890 | -80 | -0.3% | 827 |
| 2022/07/13 | 24,000 | 24,010 | 23,905 | 23,970 | +35 | +0.1% | 634 |
| 2022/07/12 | 24,205 | 24,205 | 23,905 | 23,935 | -325 | -1.3% | 1,049 |
| 2022/07/11 | 24,225 | 24,270 | 24,125 | 24,260 | +340 | +1.4% | 1,342 |
| 2022/07/08 | 23,900 | 24,035 | 23,745 | 23,920 | +150 | +0.6% | 994 |
| 2022/07/07 | 23,740 | 23,820 | 23,525 | 23,770 | +55 | +0.2% | 1,969 |
| 2022/07/06 | 24,000 | 24,000 | 23,400 | 23,715 | -465 | -1.9% | 9,974 |
| 2022/07/05 | 24,220 | 24,220 | 24,080 | 24,180 | +115 | +0.5% | 2,994 |
| 2022/07/04 | 24,035 | 24,070 | 23,940 | 24,065 | +215 | +0.9% | 1,151 |
| 2022/07/01 | 24,335 | 24,355 | 23,750 | 23,850 | -285 | -1.2% | 5,071 |
| 2022/06/30 | 24,200 | 24,250 | 24,035 | 24,135 | -200 | -0.8% | 3,539 |
| 2022/06/29 | 24,435 | 24,515 | 24,310 | 24,335 | -70 | -0.3% | 1,065 |
| 2022/06/28 | 24,140 | 24,425 | 24,140 | 24,405 | +320 | +1.3% | 2,159 |
| 2022/06/27 | 24,050 | 24,190 | 24,005 | 24,085 | +185 | +0.8% | 643 |
| 2022/06/24 | 24,170 | 24,170 | 23,780 | 23,900 | -150 | -0.6% | 1,343 |
| 2022/06/23 | 24,040 | 24,195 | 23,980 | 24,050 | -55 | -0.2% | 1,213 |
| 2022/06/22 | 24,330 | 24,330 | 24,100 | 24,105 | -65 | -0.3% | 831 |
| 2022/06/21 | 24,010 | 24,200 | 23,925 | 24,170 | +460 | +1.9% | 2,545 |
| 2022/06/20 | 23,970 | 24,010 | 23,615 | 23,710 | -315 | -1.3% | 5,693 |
| 2022/06/17 | 23,860 | 24,050 | 23,805 | 24,025 | -275 | -1.1% | 1,298 |
| 2022/06/16 | 24,280 | 24,530 | 24,270 | 24,300 | +135 | +0.6% | 1,413 |
| 2022/06/15 | 24,265 | 24,335 | 24,130 | 24,165 | -85 | -0.4% | 1,358 |
| 2022/06/14 | 24,085 | 24,250 | 24,085 | 24,250 | -155 | -0.6% | 1,492 |
| 2022/06/13 | 24,305 | 24,410 | 24,250 | 24,405 | -215 | -0.9% | 2,260 |
| 2022/06/10 | 24,705 | 24,730 | 24,610 | 24,620 | -195 | -0.8% | 2,746 |
| 2022/06/09 | 24,805 | 24,900 | 24,760 | 24,815 | -15 | -0.1% | 986 |
| 2022/06/08 | 24,720 | 24,840 | 24,700 | 24,830 | +210 | +0.9% | 2,548 |
| 2022/06/07 | 24,590 | 24,735 | 24,570 | 24,620 | +180 | +0.7% | 1,948 |
| 2022/06/06 | 24,290 | 24,465 | 24,290 | 24,440 | +85 | +0.3% | 653 |
| 2022/06/03 | 24,500 | 24,500 | 24,285 | 24,355 | -5 | ±0% | 1,323 |
| 2022/06/02 | 24,365 | 24,415 | 24,275 | 24,360 | +5 | ±0% | 762 |
| 2022/06/01 | 24,125 | 24,360 | 24,125 | 24,355 | +425 | +1.8% | 3,610 |
| 2022/05/31 | 24,075 | 24,130 | 23,930 | 23,930 | -160 | -0.7% | 1,112 |
| 2022/05/30 | 24,100 | 24,130 | 23,945 | 24,090 | +180 | +0.8% | 624 |
| 2022/05/27 | 23,995 | 23,995 | 23,860 | 23,910 | +110 | +0.5% | 351 |
| 2022/05/26 | 23,795 | 23,960 | 23,795 | 23,800 | +55 | +0.2% | 910 |
| 2022/05/25 | 23,765 | 23,825 | 23,685 | 23,745 | +5 | ±0% | 110 |
| 2022/05/24 | 23,850 | 23,955 | 23,730 | 23,740 | -20 | -0.1% | 707 |
751～
800
件表示中 / 3049件
類似銘柄と比較する
現在ご覧いただいている「ＮＦ高配７０」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
