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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 22,975 | 22,975 | 22,495 | 22,700 | -320 | -1.4% | 3,860 |
| 2022/03/04 | 23,320 | 23,400 | 22,970 | 23,020 | -330 | -1.4% | 1,141 |
| 2022/03/03 | 22,990 | 23,390 | 22,990 | 23,350 | +485 | +2.1% | 3,365 |
| 2022/03/02 | 23,300 | 23,300 | 22,830 | 22,865 | -525 | -2.2% | 6,564 |
| 2022/03/01 | 23,620 | 23,620 | 23,390 | 23,390 | ±0 | ±0% | 1,537 |
| 2022/02/28 | 23,160 | 23,390 | 23,140 | 23,390 | +230 | +1% | 1,886 |
| 2022/02/25 | 23,245 | 23,295 | 23,070 | 23,160 | -170 | -0.7% | 2,517 |
| 2022/02/24 | 23,565 | 23,570 | 23,105 | 23,330 | -300 | -1.3% | 3,287 |
| 2022/02/22 | 23,600 | 23,685 | 23,470 | 23,630 | -335 | -1.4% | 2,930 |
| 2022/02/21 | 23,925 | 24,025 | 23,775 | 23,965 | -105 | -0.4% | 2,188 |
| 2022/02/18 | 24,175 | 24,175 | 23,915 | 24,070 | -90 | -0.4% | 527 |
| 2022/02/17 | 24,300 | 24,300 | 24,050 | 24,160 | -140 | -0.6% | 455 |
| 2022/02/16 | 24,195 | 24,315 | 24,160 | 24,300 | +245 | +1% | 3,780 |
| 2022/02/15 | 24,170 | 24,195 | 23,865 | 24,055 | -160 | -0.7% | 22,161 |
| 2022/02/14 | 23,790 | 24,225 | 23,790 | 24,215 | -5 | ±0% | 2,389 |
| 2022/02/10 | 24,230 | 24,285 | 24,080 | 24,220 | -10 | ±0% | 872 |
| 2022/02/09 | 24,340 | 24,340 | 24,125 | 24,230 | -5 | ±0% | 1,411 |
| 2022/02/08 | 24,155 | 24,235 | 24,045 | 24,235 | +195 | +0.8% | 17,066 |
| 2022/02/07 | 23,940 | 24,055 | 23,785 | 24,040 | +150 | +0.6% | 7,030 |
| 2022/02/04 | 23,795 | 23,920 | 23,740 | 23,890 | +150 | +0.6% | 1,338 |
| 2022/02/03 | 23,550 | 23,820 | 23,550 | 23,740 | +145 | +0.6% | 827 |
| 2022/02/02 | 23,555 | 23,620 | 23,500 | 23,595 | +250 | +1.1% | 1,922 |
| 2022/02/01 | 23,580 | 23,580 | 23,345 | 23,345 | -60 | -0.3% | 1,667 |
| 2022/01/31 | 23,505 | 23,505 | 23,255 | 23,405 | -140 | -0.6% | 1,265 |
| 2022/01/28 | 23,610 | 23,610 | 23,270 | 23,545 | +190 | +0.8% | 264 |
| 2022/01/27 | 23,350 | 23,615 | 22,980 | 23,355 | +5 | ±0% | 3,651 |
| 2022/01/26 | 23,530 | 23,565 | 23,350 | 23,350 | -10 | ±0% | 1,698 |
| 2022/01/25 | 23,635 | 23,635 | 23,240 | 23,360 | -245 | -1% | 3,473 |
| 2022/01/24 | 23,485 | 23,665 | 23,320 | 23,605 | +45 | +0.2% | 538 |
| 2022/01/21 | 23,255 | 23,560 | 23,095 | 23,560 | +10 | ±0% | 3,872 |
| 2022/01/20 | 23,385 | 23,685 | 23,350 | 23,550 | +95 | +0.4% | 3,545 |
| 2022/01/19 | 23,630 | 23,830 | 23,455 | 23,455 | -505 | -2.1% | 6,174 |
| 2022/01/18 | 24,235 | 24,345 | 23,850 | 23,960 | -180 | -0.7% | 3,910 |
| 2022/01/17 | 23,920 | 24,320 | 23,920 | 24,140 | +210 | +0.9% | 27,867 |
| 2022/01/14 | 24,170 | 24,170 | 23,750 | 23,930 | -270 | -1.1% | 1,438 |
| 2022/01/13 | 24,035 | 24,200 | 24,000 | 24,200 | +210 | +0.9% | 6,676 |
| 2022/01/12 | 23,800 | 24,000 | 23,800 | 23,990 | +220 | +0.9% | 5,020 |
| 2022/01/11 | 23,505 | 23,770 | 23,500 | 23,770 | +240 | +1% | 1,355 |
| 2022/01/07 | 23,565 | 23,640 | 23,395 | 23,530 | +135 | +0.6% | 1,244 |
| 2022/01/06 | 23,500 | 23,630 | 23,320 | 23,395 | -195 | -0.8% | 1,146 |
| 2022/01/05 | 23,220 | 23,590 | 23,220 | 23,590 | +390 | +1.7% | 2,039 |
| 2022/01/04 | 22,800 | 23,200 | 22,800 | 23,200 | +405 | +1.8% | 5,275 |
| 2021/12/30 | 22,785 | 22,800 | 22,680 | 22,795 | +10 | ±0% | 358 |
| 2021/12/29 | 22,780 | 22,895 | 22,750 | 22,785 | +30 | +0.1% | 343 |
| 2021/12/28 | 22,670 | 22,775 | 22,650 | 22,755 | +250 | +1.1% | 1,233 |
| 2021/12/27 | 22,695 | 22,695 | 22,505 | 22,505 | -110 | -0.5% | 299 |
| 2021/12/24 | 22,750 | 22,750 | 22,615 | 22,615 | -80 | -0.4% | 624 |
| 2021/12/23 | 22,575 | 22,695 | 22,575 | 22,695 | +250 | +1.1% | 592 |
| 2021/12/22 | 22,550 | 22,575 | 22,440 | 22,445 | -65 | -0.3% | 520 |
| 2021/12/21 | 22,440 | 22,570 | 22,440 | 22,510 | +275 | +1.2% | 1,057 |
851～
900
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
