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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 1,466 | 1,473 | 1,458 | 1,467 | -26 | -1.7% | 20,124 |
| 2023/10/18 | 1,485 | 1,493 | 1,467 | 1,493 | +10 | +0.7% | 4,765 |
| 2023/10/17 | 1,490 | 1,490 | 1,471 | 1,483 | +14 | +1% | 11,398 |
| 2023/10/16 | 1,484 | 1,484 | 1,465 | 1,469 | -19 | -1.3% | 7,124 |
| 2023/10/13 | 1,503 | 1,503 | 1,484 | 1,488 | -16 | -1.1% | 22,606 |
| 2023/10/12 | 1,493 | 1,504 | 1,492 | 1,504 | +18 | +1.2% | 6,244 |
| 2023/10/11 | 1,491 | 1,493 | 1,486 | 1,486 | -8 | -0.5% | 5,625 |
| 2023/10/10 | 1,488 | 1,494 | 1,480 | 1,494 | +43 | +3% | 13,246 |
| 2023/10/06 | 1,480 | 1,491 | 1,451 | 1,451 | -9 | -0.6% | 34,222 |
| 2023/10/05 | 1,466 | 1,485 | 1,459 | 1,460 | +10 | +0.7% | 12,871 |
| 2023/10/04 | 1,474 | 1,494 | 1,450 | 1,450 | -36 | -2.4% | 22,218 |
| 2023/10/03 | 1,516 | 1,516 | 1,486 | 1,486 | -34 | -2.2% | 35,074 |
| 2023/10/02 | 1,533 | 1,540 | 1,517 | 1,520 | -4 | -0.3% | 13,389 |
| 2023/09/29 | 1,543 | 1,543 | 1,520 | 1,524 | -16 | -1% | 132,716 |
| 2023/09/28 | 1,543 | 1,552 | 1,528 | 1,540 | +3 | +0.2% | 8,581 |
| 2023/09/27 | 1,530 | 1,538 | 1,521 | 1,537 | -1 | -0.1% | 9,635 |
| 2023/09/26 | 1,543 | 1,543 | 1,529 | 1,538 | -5 | -0.3% | 6,571 |
| 2023/09/25 | 1,539 | 1,547 | 1,535 | 1,543 | +5 | +0.3% | 52,259 |
| 2023/09/22 | 1,526 | 1,544 | 1,526 | 1,538 | -9 | -0.6% | 17,738 |
| 2023/09/21 | 1,554 | 1,556 | 1,542 | 1,547 | -3 | -0.2% | 36,297 |
| 2023/09/20 | 1,572 | 1,572 | 1,550 | 1,550 | -12 | -0.8% | 13,090 |
| 2023/09/19 | 1,553 | 1,563 | 1,551 | 1,562 | +5 | +0.3% | 18,439 |
| 2023/09/15 | 1,554 | 1,562 | 1,550 | 1,557 | +21 | +1.4% | 13,562 |
| 2023/09/14 | 1,522 | 1,538 | 1,519 | 1,536 | +16 | +1.1% | 9,659 |
| 2023/09/13 | 1,514 | 1,520 | 1,510 | 1,520 | +10 | +0.7% | 15,038 |
| 2023/09/12 | 1,511 | 1,512 | 1,502 | 1,510 | +12 | +0.8% | 13,847 |
| 2023/09/11 | 1,510 | 1,510 | 1,496 | 1,498 | -2 | -0.1% | 9,351 |
| 2023/09/08 | 1,506 | 1,514 | 1,497 | 1,500 | -16 | -1.1% | 52,293 |
| 2023/09/07 | 1,519 | 1,526 | 1,513 | 1,516 | -3 | -0.2% | 48,955 |
| 2023/09/06 | 1,516 | 1,523 | 1,514 | 1,519 | +11 | +0.7% | 20,342 |
| 2023/09/05 | 1,513 | 1,513 | 1,500 | 1,508 | -3 | -0.2% | 20,474 |
| 2023/09/04 | 1,500 | 1,511 | 1,495 | 1,511 | +16 | +1.1% | 18,994 |
| 2023/09/01 | 1,470 | 1,495 | 1,470 | 1,495 | +16 | +1.1% | 10,524 |
| 2023/08/31 | 1,471 | 1,481 | 1,470 | 1,479 | +9 | +0.6% | 5,907 |
| 2023/08/30 | 1,471 | 1,476 | 1,467 | 1,470 | +1 | +0.1% | 11,361 |
| 2023/08/29 | 1,470 | 1,470 | 1,465 | 1,469 | +5 | +0.3% | 4,843 |
| 2023/08/28 | 1,455 | 1,465 | 1,455 | 1,464 | +19 | +1.3% | 9,997 |
| 2023/08/25 | 1,448 | 1,448 | 1,443 | 1,445 | -14 | -1% | 9,269 |
| 2023/08/24 | 1,458 | 1,460 | 1,450 | 1,459 | +9 | +0.6% | 16,238 |
| 2023/08/23 | 1,441 | 1,450 | 1,438 | 1,450 | +4 | +0.3% | 3,414 |
| 2023/08/22 | 1,440 | 1,446 | 1,438 | 1,446 | +8 | +0.6% | 5,764 |
| 2023/08/21 | 1,436 | 1,442 | 1,432 | 1,438 | +6 | +0.4% | 18,570 |
| 2023/08/18 | 1,422 | 1,436 | 1,422 | 1,432 | -2 | -0.1% | 7,948 |
| 2023/08/17 | 1,440 | 1,440 | 1,418 | 1,434 | -8 | -0.6% | 14,019 |
| 2023/08/16 | 1,450 | 1,450 | 1,440 | 1,442 | -15 | -1% | 39,308 |
| 2023/08/15 | 1,467 | 1,467 | 1,457 | 1,457 | ±0 | ±0% | 7,049 |
| 2023/08/14 | 1,475 | 1,476 | 1,453 | 1,457 | -15 | -1% | 10,625 |
| 2023/08/10 | 1,458 | 1,472 | 1,455 | 1,472 | +19 | +1.3% | 7,404 |
| 2023/08/09 | 1,455 | 1,455 | 1,448 | 1,453 | -6 | -0.4% | 8,089 |
| 2023/08/08 | 1,448 | 1,459 | 1,448 | 1,459 | +13 | +0.9% | 10,166 |
451～
500
件表示中 / 1548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
