43,400
-300 (-0.69%)
株価：2025/08/26 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 |
|---|---|---|---|---|---|---|---|
| 2019/09/18 | 22,180 | 22,180 | 21,900 | 22,000 | -110 | -0.5% | 4,981 |
| 2019/09/17 | 22,040 | 22,230 | 22,000 | 22,110 | +20 | +0.1% | 2,981 |
| 2019/09/13 | 22,010 | 22,120 | 21,870 | 22,090 | +100 | +0.5% | 3,870 |
| 2019/09/12 | 22,100 | 22,110 | 21,900 | 21,990 | +120 | +0.5% | 8,585 |
| 2019/09/11 | 21,480 | 21,870 | 21,470 | 21,870 | +550 | +2.6% | 3,692 |
| 2019/09/10 | 21,050 | 21,330 | 21,050 | 21,320 | +450 | +2.2% | 7,426 |
| 2019/09/09 | 20,780 | 20,880 | 20,760 | 20,870 | +150 | +0.7% | 631 |
| 2019/09/06 | 20,610 | 20,780 | 20,610 | 20,720 | +80 | +0.4% | 847 |
| 2019/09/05 | 20,320 | 20,700 | 20,320 | 20,640 | +390 | +1.9% | 1,657 |
| 2019/09/04 | 20,280 | 20,280 | 20,170 | 20,250 | -110 | -0.5% | 1,428 |
| 2019/09/03 | 20,200 | 20,400 | 20,200 | 20,360 | +140 | +0.7% | 509 |
| 2019/09/02 | 20,270 | 20,290 | 20,220 | 20,220 | -50 | -0.2% | 900 |
| 2019/08/30 | 20,050 | 20,280 | 20,050 | 20,270 | +320 | +1.6% | 4,512 |
| 2019/08/29 | 19,920 | 20,000 | 19,880 | 19,950 | -20 | -0.1% | 218 |
| 2019/08/28 | 19,960 | 19,990 | 19,920 | 19,970 | +40 | +0.2% | 1,381 |
| 2019/08/27 | 19,970 | 19,980 | 19,900 | 19,930 | +160 | +0.8% | 397 |
| 2019/08/26 | 19,800 | 19,810 | 19,580 | 19,770 | -290 | -1.4% | 1,437 |
| 2019/08/23 | 20,000 | 20,130 | 20,000 | 20,060 | +30 | +0.1% | 317 |
| 2019/08/22 | 20,080 | 20,080 | 20,000 | 20,030 | +10 | ±0% | 439 |
| 2019/08/21 | 19,950 | 20,030 | 19,920 | 20,020 | -100 | -0.5% | 264 |
| 2019/08/20 | 20,090 | 20,120 | 20,060 | 20,120 | +70 | +0.3% | 553 |
| 2019/08/19 | 20,120 | 20,120 | 20,000 | 20,050 | +200 | +1% | 527 |
| 2019/08/16 | 19,700 | 19,870 | 19,700 | 19,850 | +60 | +0.3% | 385 |
| 2019/08/15 | 19,590 | 19,800 | 19,510 | 19,790 | -190 | -1% | 9,226 |
| 2019/08/14 | 20,070 | 20,090 | 19,930 | 19,980 | +170 | +0.9% | 298 |
| 2019/08/13 | 19,950 | 19,950 | 19,750 | 19,810 | -310 | -1.5% | 2,675 |
| 2019/08/09 | 20,160 | 20,180 | 20,070 | 20,120 | ±0 | ±0% | 394 |
| 2019/08/08 | 20,180 | 20,200 | 20,020 | 20,120 | -70 | -0.3% | 4,116 |
| 2019/08/07 | 20,240 | 20,270 | 20,080 | 20,190 | -40 | -0.2% | 2,540 |
| 2019/08/06 | 19,800 | 20,300 | 19,730 | 20,230 | -60 | -0.3% | 7,237 |
| 2019/08/05 | 20,720 | 20,720 | 20,120 | 20,290 | -430 | -2.1% | 4,743 |
| 2019/08/02 | 21,000 | 21,000 | 20,660 | 20,720 | -540 | -2.5% | 10,971 |
| 2019/08/01 | 21,290 | 21,350 | 21,160 | 21,260 | -70 | -0.3% | 2,439 |
| 2019/07/31 | 21,500 | 21,500 | 21,290 | 21,330 | -170 | -0.8% | 408 |
| 2019/07/30 | 21,450 | 21,580 | 21,450 | 21,500 | +50 | +0.2% | 277 |
| 2019/07/29 | 21,640 | 21,640 | 21,410 | 21,450 | -170 | -0.8% | 468 |
| 2019/07/26 | 21,780 | 21,780 | 21,560 | 21,620 | -160 | -0.7% | 331 |
| 2019/07/25 | 21,840 | 21,840 | 21,750 | 21,780 | ±0 | ±0% | 252 |
| 2019/07/24 | 21,730 | 21,830 | 21,730 | 21,780 | +70 | +0.3% | 142 |
| 2019/07/23 | 21,570 | 21,740 | 21,500 | 21,710 | +180 | +0.8% | 1,553 |
| 2019/07/22 | 21,560 | 21,660 | 21,530 | 21,530 | -70 | -0.3% | 420 |
| 2019/07/19 | 21,310 | 21,630 | 21,260 | 21,600 | +370 | +1.7% | 534 |
| 2019/07/18 | 21,530 | 21,570 | 21,200 | 21,230 | -440 | -2% | 1,579 |
| 2019/07/17 | 21,610 | 21,790 | 21,610 | 21,670 | -100 | -0.5% | 1,602 |
| 2019/07/16 | 21,850 | 21,850 | 21,710 | 21,770 | -40 | -0.2% | 1,084 |
| 2019/07/12 | 21,900 | 21,900 | 21,780 | 21,810 | -30 | -0.1% | 146 |
| 2019/07/11 | 21,760 | 21,850 | 21,720 | 21,840 | +60 | +0.3% | 862 |
| 2019/07/10 | 21,870 | 21,870 | 21,690 | 21,780 | -60 | -0.3% | 1,283 |
| 2019/07/09 | 21,990 | 22,000 | 21,800 | 21,840 | -60 | -0.3% | 290 |
| 2019/07/08 | 22,030 | 22,030 | 21,900 | 21,900 | -80 | -0.4% | 1,452 |
1451～
1500
件表示中 / 3050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
