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 |
---|---|---|---|---|---|---|---|
2023/12/18 | 31,170 | 31,170 | 30,730 | 31,120 | -150 | -0.5% | 6,067 |
2023/12/15 | 31,160 | 31,390 | 31,040 | 31,270 | +260 | +0.8% | 3,942 |
2023/12/14 | 31,630 | 31,700 | 30,910 | 31,010 | -800 | -2.5% | 9,823 |
2023/12/13 | 32,050 | 32,050 | 31,610 | 31,810 | -120 | -0.4% | 4,374 |
2023/12/12 | 32,180 | 32,220 | 31,930 | 31,930 | -190 | -0.6% | 2,694 |
2023/12/11 | 32,000 | 32,150 | 31,990 | 32,120 | +360 | +1.1% | 1,135 |
2023/12/08 | 32,040 | 32,060 | 31,590 | 31,760 | -600 | -1.9% | 4,949 |
2023/12/07 | 32,260 | 32,370 | 32,190 | 32,360 | -140 | -0.4% | 1,967 |
2023/12/06 | 32,030 | 32,540 | 32,030 | 32,500 | +490 | +1.5% | 2,507 |
2023/12/05 | 32,070 | 32,310 | 32,000 | 32,010 | -200 | -0.6% | 2,247 |
2023/12/04 | 32,310 | 32,310 | 32,010 | 32,210 | -200 | -0.6% | 1,559 |
2023/12/01 | 32,480 | 32,530 | 32,380 | 32,410 | +180 | +0.6% | 2,073 |
2023/11/30 | 32,070 | 32,320 | 31,950 | 32,230 | +70 | +0.2% | 1,175 |
2023/11/29 | 32,320 | 32,410 | 32,080 | 32,160 | -210 | -0.6% | 883 |
2023/11/28 | 32,590 | 32,590 | 32,330 | 32,370 | -110 | -0.3% | 2,672 |
2023/11/27 | 32,510 | 32,620 | 32,340 | 32,480 | -10 | ±0% | 1,492 |
2023/11/24 | 32,400 | 32,490 | 32,360 | 32,490 | +360 | +1.1% | 3,059 |
2023/11/22 | 31,910 | 32,220 | 31,800 | 32,130 | +190 | +0.6% | 717 |
2023/11/21 | 32,000 | 32,060 | 31,760 | 31,940 | -190 | -0.6% | 1,806 |
2023/11/20 | 32,380 | 32,530 | 32,070 | 32,130 | -160 | -0.5% | 2,045 |
2023/11/17 | 31,870 | 32,300 | 31,820 | 32,290 | +310 | +1% | 4,495 |
2023/11/16 | 32,140 | 32,210 | 31,850 | 31,980 | -90 | -0.3% | 1,630 |
2023/11/15 | 32,390 | 32,390 | 31,950 | 32,070 | -10 | ±0% | 2,825 |
2023/11/14 | 32,160 | 32,240 | 32,010 | 32,080 | +180 | +0.6% | 2,668 |
2023/11/13 | 32,080 | 32,080 | 31,730 | 31,900 | +130 | +0.4% | 2,250 |
2023/11/10 | 31,400 | 31,800 | 31,300 | 31,770 | +380 | +1.2% | 2,600 |
2023/11/09 | 31,240 | 31,500 | 30,900 | 31,390 | +340 | +1.1% | 1,481 |
2023/11/08 | 31,940 | 31,940 | 30,790 | 31,050 | -730 | -2.3% | 6,937 |
2023/11/07 | 32,090 | 32,220 | 31,770 | 31,780 | -380 | -1.2% | 1,701 |
2023/11/06 | 32,320 | 32,350 | 32,120 | 32,160 | +130 | +0.4% | 3,069 |
2023/11/02 | 32,340 | 32,400 | 31,930 | 32,030 | -10 | ±0% | 2,073 |
2023/11/01 | 31,830 | 32,060 | 31,720 | 32,040 | +760 | +2.4% | 2,276 |
2023/10/31 | 31,380 | 31,390 | 30,900 | 31,280 | +390 | +1.3% | 2,002 |
2023/10/30 | 31,360 | 31,530 | 30,830 | 30,890 | -600 | -1.9% | 5,928 |
2023/10/27 | 31,140 | 31,490 | 30,970 | 31,490 | +590 | +1.9% | 2,830 |
2023/10/26 | 31,000 | 31,140 | 30,760 | 30,900 | -290 | -0.9% | 5,643 |
2023/10/25 | 31,170 | 31,400 | 31,080 | 31,190 | +180 | +0.6% | 3,081 |
2023/10/24 | 31,020 | 31,100 | 30,330 | 31,010 | -10 | ±0% | 2,634 |
2023/10/23 | 31,130 | 31,250 | 31,020 | 31,020 | -270 | -0.9% | 2,498 |
2023/10/20 | 31,260 | 31,410 | 31,100 | 31,290 | -70 | -0.2% | 2,590 |
2023/10/19 | 31,450 | 31,570 | 31,240 | 31,360 | -410 | -1.3% | 2,993 |
2023/10/18 | 31,760 | 31,820 | 31,540 | 31,770 | +140 | +0.4% | 1,648 |
2023/10/17 | 31,830 | 32,370 | 31,420 | 31,630 | +230 | +0.7% | 3,010 |
2023/10/16 | 31,680 | 31,680 | 31,350 | 31,400 | -400 | -1.3% | 3,151 |
2023/10/13 | 31,980 | 32,120 | 31,750 | 31,800 | -440 | -1.4% | 3,123 |
2023/10/12 | 32,080 | 32,240 | 32,020 | 32,240 | +380 | +1.2% | 6,647 |
2023/10/11 | 32,070 | 32,090 | 31,860 | 31,860 | -230 | -0.7% | 4,375 |
2023/10/10 | 31,540 | 32,100 | 31,540 | 32,090 | +900 | +2.9% | 24,737 |
2023/10/06 | 31,250 | 31,550 | 31,110 | 31,190 | -60 | -0.2% | 6,358 |
2023/10/05 | 30,880 | 31,430 | 30,480 | 31,250 | -730 | -2.3% | 6,996 |
101~
150
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