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 |
---|---|---|---|---|---|---|---|
2023/10/04 | 31,160 | 31,980 | 30,710 | 31,980 | +260 | +0.8% | 10,213 |
2023/10/03 | 32,200 | 32,200 | 31,670 | 31,720 | -700 | -2.2% | 22,921 |
2023/10/02 | 32,810 | 32,880 | 32,350 | 32,420 | -30 | -0.1% | 5,196 |
2023/09/29 | 32,970 | 33,130 | 32,220 | 32,450 | -540 | -1.6% | 6,871 |
2023/09/28 | 33,000 | 33,260 | 32,820 | 32,990 | +80 | +0.2% | 9,891 |
2023/09/27 | 32,900 | 32,950 | 32,570 | 32,910 | -70 | -0.2% | 8,742 |
2023/09/26 | 32,950 | 33,050 | 32,800 | 32,980 | -40 | -0.1% | 2,588 |
2023/09/25 | 33,190 | 33,190 | 32,860 | 33,020 | +10 | ±0% | 4,301 |
2023/09/22 | 32,910 | 33,230 | 32,720 | 33,010 | -190 | -0.6% | 8,602 |
2023/09/21 | 33,280 | 33,490 | 33,170 | 33,200 | -100 | -0.3% | 3,774 |
2023/09/20 | 33,640 | 33,700 | 33,230 | 33,300 | -300 | -0.9% | 8,397 |
2023/09/19 | 33,090 | 33,600 | 33,090 | 33,600 | +260 | +0.8% | 5,638 |
2023/09/15 | 33,250 | 33,630 | 33,150 | 33,340 | +340 | +1% | 10,353 |
2023/09/14 | 32,710 | 33,010 | 32,590 | 33,000 | +510 | +1.6% | 7,015 |
2023/09/13 | 32,430 | 32,800 | 32,330 | 32,490 | +140 | +0.4% | 10,670 |
2023/09/12 | 32,250 | 32,350 | 31,980 | 32,350 | +270 | +0.8% | 4,959 |
2023/09/11 | 32,100 | 32,180 | 31,970 | 32,080 | +230 | +0.7% | 3,113 |
2023/09/08 | 32,100 | 32,160 | 31,790 | 31,850 | -330 | -1% | 5,678 |
2023/09/07 | 32,130 | 32,390 | 32,130 | 32,180 | +10 | ±0% | 3,994 |
2023/09/06 | 31,920 | 32,270 | 31,920 | 32,170 | +320 | +1% | 4,400 |
2023/09/05 | 31,970 | 31,990 | 31,630 | 31,850 | -20 | -0.1% | 4,015 |
2023/09/04 | 31,480 | 31,870 | 31,430 | 31,870 | +590 | +1.9% | 2,811 |
2023/09/01 | 30,970 | 31,420 | 30,970 | 31,280 | +330 | +1.1% | 3,367 |
2023/08/31 | 30,820 | 31,060 | 30,820 | 30,950 | +150 | +0.5% | 1,523 |
2023/08/30 | 30,810 | 30,980 | 30,800 | 30,800 | +130 | +0.4% | 3,719 |
2023/08/29 | 30,710 | 30,830 | 30,580 | 30,670 | ±0 | ±0% | 1,015 |
2023/08/28 | 30,430 | 30,670 | 30,380 | 30,670 | +470 | +1.6% | 7,194 |
2023/08/25 | 30,140 | 30,270 | 30,130 | 30,200 | -180 | -0.6% | 2,073 |
2023/08/24 | 30,340 | 30,400 | 30,170 | 30,380 | +130 | +0.4% | 1,279 |
2023/08/23 | 29,900 | 30,250 | 29,890 | 30,250 | +150 | +0.5% | 1,157 |
2023/08/22 | 29,865 | 30,100 | 29,760 | 30,100 | +345 | +1.2% | 1,733 |
2023/08/21 | 29,735 | 29,890 | 29,700 | 29,755 | +50 | +0.2% | 2,016 |
2023/08/18 | 29,600 | 29,800 | 29,560 | 29,705 | -90 | -0.3% | 6,947 |
2023/08/17 | 29,805 | 29,805 | 29,395 | 29,795 | -55 | -0.2% | 8,462 |
2023/08/16 | 29,925 | 30,020 | 29,800 | 29,850 | -410 | -1.4% | 5,662 |
2023/08/15 | 30,300 | 30,340 | 30,220 | 30,260 | +120 | +0.4% | 1,384 |
2023/08/14 | 30,470 | 30,550 | 30,060 | 30,140 | -320 | -1.1% | 2,299 |
2023/08/10 | 29,940 | 30,460 | 29,940 | 30,460 | +410 | +1.4% | 1,403 |
2023/08/09 | 30,100 | 30,100 | 29,895 | 30,050 | +20 | +0.1% | 1,998 |
2023/08/08 | 30,000 | 30,120 | 29,980 | 30,030 | +180 | +0.6% | 1,707 |
2023/08/07 | 29,770 | 29,985 | 29,700 | 29,850 | -80 | -0.3% | 3,438 |
2023/08/04 | 29,655 | 29,985 | 29,650 | 29,930 | +140 | +0.5% | 5,173 |
2023/08/03 | 29,865 | 29,995 | 29,750 | 29,790 | -360 | -1.2% | 5,713 |
2023/08/02 | 30,360 | 30,530 | 30,080 | 30,150 | -510 | -1.7% | 6,240 |
2023/08/01 | 30,510 | 30,710 | 30,460 | 30,660 | +150 | +0.5% | 1,875 |
2023/07/31 | 30,490 | 30,590 | 30,340 | 30,510 | +450 | +1.5% | 4,112 |
2023/07/28 | 29,810 | 30,070 | 29,645 | 30,060 | +145 | +0.5% | 2,020 |
2023/07/27 | 29,700 | 29,925 | 29,675 | 29,915 | +165 | +0.6% | 2,143 |
2023/07/26 | 29,795 | 29,795 | 29,590 | 29,750 | -45 | -0.2% | 1,379 |
2023/07/25 | 29,680 | 29,795 | 29,605 | 29,795 | +230 | +0.8% | 1,524 |
151~
200
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