43,550
+340 (+0.79%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 38,640 | 39,060 | 38,640 | 38,990 | +520 | +1.4% | 4,643 |
| 2024/05/31 | 37,880 | 38,470 | 37,880 | 38,470 | +620 | +1.6% | 2,680 |
| 2024/05/30 | 37,510 | 37,880 | 37,320 | 37,850 | -70 | -0.2% | 2,590 |
| 2024/05/29 | 38,190 | 38,420 | 37,890 | 37,920 | -270 | -0.7% | 2,387 |
| 2024/05/28 | 37,990 | 38,190 | 37,980 | 38,190 | +200 | +0.5% | 1,363 |
| 2024/05/27 | 37,750 | 37,990 | 37,730 | 37,990 | +300 | +0.8% | 1,648 |
| 2024/05/24 | 37,620 | 37,750 | 37,310 | 37,690 | -180 | -0.5% | 4,400 |
| 2024/05/23 | 37,630 | 37,870 | 37,270 | 37,870 | -20 | -0.1% | 3,777 |
| 2024/05/22 | 38,080 | 38,080 | 37,780 | 37,890 | -370 | -1% | 3,089 |
| 2024/05/21 | 38,120 | 38,400 | 38,100 | 38,260 | +160 | +0.4% | 5,837 |
| 2024/05/20 | 37,590 | 38,210 | 37,590 | 38,100 | +590 | +1.6% | 2,627 |
| 2024/05/17 | 37,400 | 37,590 | 37,230 | 37,510 | ±0 | ±0% | 2,964 |
| 2024/05/16 | 38,030 | 38,030 | 37,240 | 37,510 | -270 | -0.7% | 3,241 |
| 2024/05/15 | 37,790 | 38,090 | 37,780 | 37,780 | +160 | +0.4% | 1,988 |
| 2024/05/14 | 37,690 | 37,830 | 37,390 | 37,620 | -70 | -0.2% | 1,041 |
| 2024/05/13 | 37,910 | 37,910 | 37,550 | 37,690 | -220 | -0.6% | 3,189 |
| 2024/05/10 | 37,650 | 38,240 | 37,650 | 37,910 | +470 | +1.3% | 3,180 |
| 2024/05/09 | 37,270 | 37,640 | 37,190 | 37,440 | +420 | +1.1% | 2,233 |
| 2024/05/08 | 37,530 | 37,530 | 37,020 | 37,020 | -480 | -1.3% | 4,078 |
| 2024/05/07 | 37,770 | 37,770 | 37,330 | 37,500 | +100 | +0.3% | 3,388 |
| 2024/05/02 | 37,500 | 37,530 | 37,280 | 37,400 | -140 | -0.4% | 4,212 |
| 2024/05/01 | 37,560 | 37,630 | 37,250 | 37,540 | -220 | -0.6% | 2,160 |
| 2024/04/30 | 37,410 | 37,840 | 37,370 | 37,760 | +750 | +2% | 4,294 |
| 2024/04/26 | 36,880 | 37,160 | 36,670 | 37,010 | +210 | +0.6% | 4,370 |
| 2024/04/25 | 37,090 | 37,340 | 36,750 | 36,800 | -650 | -1.7% | 5,485 |
| 2024/04/24 | 37,220 | 37,450 | 37,120 | 37,450 | +360 | +1% | 1,403 |
| 2024/04/23 | 37,200 | 37,300 | 36,940 | 37,090 | +110 | +0.3% | 2,163 |
| 2024/04/22 | 36,700 | 37,090 | 36,650 | 36,980 | +670 | +1.8% | 5,123 |
| 2024/04/19 | 36,790 | 36,790 | 36,020 | 36,310 | -480 | -1.3% | 5,368 |
| 2024/04/18 | 36,150 | 36,870 | 36,150 | 36,790 | +360 | +1% | 5,081 |
| 2024/04/17 | 37,140 | 37,140 | 36,400 | 36,430 | -550 | -1.5% | 4,245 |
| 2024/04/16 | 37,750 | 37,750 | 36,840 | 36,980 | -830 | -2.2% | 5,506 |
| 2024/04/15 | 37,370 | 37,820 | 37,270 | 37,810 | +40 | +0.1% | 3,214 |
| 2024/04/12 | 37,650 | 37,930 | 37,580 | 37,770 | +200 | +0.5% | 3,897 |
| 2024/04/11 | 37,210 | 37,670 | 37,210 | 37,570 | +80 | +0.2% | 2,291 |
| 2024/04/10 | 37,710 | 37,710 | 37,460 | 37,490 | -220 | -0.6% | 1,760 |
| 2024/04/09 | 37,590 | 37,720 | 37,460 | 37,710 | +360 | +1% | 2,198 |
| 2024/04/08 | 37,350 | 37,510 | 37,200 | 37,350 | +190 | +0.5% | 4,228 |
| 2024/04/05 | 36,870 | 37,160 | 36,720 | 37,160 | -80 | -0.2% | 7,001 |
| 2024/04/04 | 37,250 | 37,480 | 37,170 | 37,240 | -200 | -0.5% | 3,431 |
| 2024/04/03 | 37,430 | 37,600 | 36,000 | 37,440 | +40 | +0.1% | 11,092 |
| 2024/04/02 | 37,700 | 37,700 | 37,310 | 37,400 | +30 | +0.1% | 5,471 |
| 2024/04/01 | 38,570 | 38,570 | 37,250 | 37,370 | -800 | -2.1% | 16,621 |
| 2024/03/29 | 38,200 | 38,210 | 37,930 | 38,170 | +400 | +1.1% | 2,635 |
| 2024/03/28 | 37,820 | 38,190 | 37,750 | 37,770 | -180 | -0.5% | 3,019 |
| 2024/03/27 | 37,940 | 38,230 | 37,940 | 37,950 | +220 | +0.6% | 2,882 |
| 2024/03/26 | 37,610 | 37,820 | 37,570 | 37,730 | +30 | +0.1% | 2,747 |
| 2024/03/25 | 37,990 | 37,990 | 37,680 | 37,700 | -390 | -1% | 3,989 |
| 2024/03/22 | 37,850 | 38,140 | 37,750 | 38,090 | +400 | +1.1% | 5,428 |
| 2024/03/21 | 37,680 | 37,780 | 37,460 | 37,690 | +590 | +1.6% | 3,711 |
301～
350
件表示中 / 3048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
