ＮＥＸＴ ＦＵＮＤＳ 野村株主還元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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,866 | 1,869 | 1,851 | 1,860 | ±0 | ±0% | 2,302 |
| 2025/09/17 | 1,874 | 1,874 | 1,853 | 1,860 | -11 | -0.6% | 2,304 |
| 2025/09/16 | 1,864 | 1,880 | 1,864 | 1,871 | +7 | +0.4% | 14,945 |
| 2025/09/12 | 1,871 | 1,872 | 1,861 | 1,864 | +5 | +0.3% | 2,365 |
| 2025/09/11 | 1,852 | 1,863 | 1,847 | 1,859 | +9 | +0.5% | 1,475 |
| 2025/09/10 | 1,863 | 1,863 | 1,845 | 1,850 | ±0 | ±0% | 3,989 |
| 2025/09/09 | 1,873 | 1,874 | 1,850 | 1,850 | -13 | -0.7% | 17,549 |
| 2025/09/08 | 1,868 | 1,869 | 1,851 | 1,863 | +19 | +1% | 2,883 |
| 2025/09/05 | 1,837 | 1,850 | 1,835 | 1,844 | +19 | +1% | 19,260 |
| 2025/09/04 | 1,820 | 1,827 | 1,813 | 1,825 | +12 | +0.7% | 11,922 |
| 2025/09/03 | 1,825 | 1,828 | 1,810 | 1,813 | -3 | -0.2% | 2,937 |
| 2025/09/02 | 1,805 | 1,824 | 1,805 | 1,816 | +16 | +0.9% | 4,322 |
| 2025/09/01 | 1,792 | 1,805 | 1,788 | 1,800 | +3 | +0.2% | 1,922 |
| 2025/08/29 | 1,801 | 1,802 | 1,793 | 1,797 | -4 | -0.2% | 16,038 |
| 2025/08/28 | 1,787 | 1,801 | 1,787 | 1,801 | +14 | +0.8% | 1,937 |
| 2025/08/27 | 1,796 | 1,796 | 1,781 | 1,787 | -5 | -0.3% | 1,380 |
| 2025/08/26 | 1,806 | 1,806 | 1,779 | 1,792 | -33 | -1.8% | 31,384 |
| 2025/08/25 | 1,805 | 1,825 | 1,798 | 1,825 | +30 | +1.7% | 27,309 |
| 2025/08/22 | 1,788 | 1,796 | 1,784 | 1,795 | +6 | +0.3% | 3,892 |
| 2025/08/21 | 1,800 | 1,800 | 1,782 | 1,789 | -9 | -0.5% | 5,393 |
| 2025/08/20 | 1,800 | 1,803 | 1,792 | 1,798 | -2 | -0.1% | 13,406 |
| 2025/08/19 | 1,798 | 1,802 | 1,791 | 1,800 | +6 | +0.3% | 3,954 |
| 2025/08/18 | 1,793 | 1,799 | 1,789 | 1,794 | +10 | +0.6% | 3,800 |
| 2025/08/15 | 1,779 | 1,784 | 1,769 | 1,784 | +19 | +1.1% | 18,639 |
| 2025/08/14 | 1,781 | 1,781 | 1,763 | 1,765 | -16 | -0.9% | 6,699 |
| 2025/08/13 | 1,789 | 1,789 | 1,777 | 1,781 | +8 | +0.5% | 11,340 |
| 2025/08/12 | 1,760 | 1,782 | 1,760 | 1,773 | +14 | +0.8% | 29,318 |
| 2025/08/08 | 1,739 | 1,760 | 1,737 | 1,759 | +28 | +1.6% | 4,253 |
| 2025/08/07 | 1,725 | 1,737 | 1,724 | 1,731 | +6 | +0.3% | 8,904 |
| 2025/08/06 | 1,702 | 1,730 | 1,702 | 1,725 | +21 | +1.2% | 3,616 |
| 2025/08/05 | 1,707 | 1,710 | 1,696 | 1,704 | +9 | +0.5% | 3,053 |
| 2025/08/04 | 1,680 | 1,695 | 1,677 | 1,695 | -13 | -0.8% | 12,083 |
| 2025/08/01 | 1,696 | 1,716 | 1,696 | 1,708 | +12 | +0.7% | 5,495 |
| 2025/07/31 | 1,685 | 1,696 | 1,681 | 1,696 | +15 | +0.9% | 5,930 |
| 2025/07/30 | 1,678 | 1,681 | 1,670 | 1,681 | +6 | +0.4% | 6,316 |
| 2025/07/29 | 1,684 | 1,684 | 1,668 | 1,675 | -19 | -1.1% | 8,181 |
| 2025/07/28 | 1,698 | 1,701 | 1,689 | 1,694 | +2 | +0.1% | 8,365 |
| 2025/07/25 | 1,710 | 1,710 | 1,692 | 1,692 | -17 | -1% | 13,289 |
| 2025/07/24 | 1,699 | 1,715 | 1,693 | 1,709 | +21 | +1.2% | 36,387 |
| 2025/07/23 | 1,653 | 1,697 | 1,653 | 1,688 | +59 | +3.6% | 38,959 |
| 2025/07/22 | 1,630 | 1,644 | 1,625 | 1,629 | -3 | -0.2% | 8,973 |
| 2025/07/18 | 1,641 | 1,641 | 1,632 | 1,632 | -4 | -0.2% | 923 |
| 2025/07/17 | 1,625 | 1,636 | 1,622 | 1,636 | +7 | +0.4% | 11,920 |
| 2025/07/16 | 1,636 | 1,636 | 1,626 | 1,629 | -3 | -0.2% | 1,125 |
| 2025/07/15 | 1,642 | 1,642 | 1,632 | 1,632 | -7 | -0.4% | 2,470 |
| 2025/07/14 | 1,645 | 1,645 | 1,633 | 1,639 | ±0 | ±0% | 3,495 |
| 2025/07/11 | 1,640 | 1,646 | 1,635 | 1,639 | +13 | +0.8% | 13,377 |
| 2025/07/10 | 1,640 | 1,640 | 1,623 | 1,626 | -13 | -0.8% | 1,250 |
| 2025/07/09 | 1,627 | 1,640 | 1,627 | 1,639 | +17 | +1% | 3,231 |
| 2025/07/08 | 1,619 | 1,626 | 1,617 | 1,622 | -4 | -0.2% | 896 |
1～
50
件表示中 / 1566件
類似銘柄と比較する
現在ご覧いただいている「ＮＦ株主還」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
