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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 1,268 | 1,268 | 1,251 | 1,261 | -19 | -1.5% | 10,069 |
| 2023/03/10 | 1,286 | 1,298 | 1,278 | 1,280 | -14 | -1.1% | 5,553 |
| 2023/03/09 | 1,290 | 1,294 | 1,290 | 1,294 | +11 | +0.9% | 1,394 |
| 2023/03/08 | 1,277 | 1,284 | 1,276 | 1,283 | +7 | +0.5% | 1,804 |
| 2023/03/07 | 1,275 | 1,280 | 1,274 | 1,276 | +2 | +0.2% | 2,305 |
| 2023/03/06 | 1,274 | 1,277 | 1,270 | 1,274 | +9 | +0.7% | 4,270 |
| 2023/03/03 | 1,260 | 1,268 | 1,256 | 1,265 | +10 | +0.8% | 3,480 |
| 2023/03/02 | 1,255 | 1,259 | 1,252 | 1,255 | ±0 | ±0% | 3,421 |
| 2023/03/01 | 1,248 | 1,255 | 1,246 | 1,255 | +7 | +0.6% | 1,268 |
| 2023/02/28 | 1,256 | 1,257 | 1,246 | 1,248 | -7 | -0.6% | 2,374 |
| 2023/02/27 | 1,246 | 1,255 | 1,246 | 1,255 | +6 | +0.5% | 3,884 |
| 2023/02/24 | 1,242 | 1,252 | 1,241 | 1,249 | +8 | +0.6% | 3,295 |
| 2023/02/22 | 1,248 | 1,248 | 1,236 | 1,241 | -10 | -0.8% | 3,467 |
| 2023/02/21 | 1,245 | 1,253 | 1,243 | 1,251 | +9 | +0.7% | 4,443 |
| 2023/02/20 | 1,242 | 1,245 | 1,237 | 1,242 | +5 | +0.4% | 8,254 |
| 2023/02/17 | 1,230 | 1,237 | 1,230 | 1,237 | +2 | +0.2% | 3,155 |
| 2023/02/16 | 1,231 | 1,235 | 1,229 | 1,235 | +10 | +0.8% | 2,287 |
| 2023/02/15 | 1,228 | 1,233 | 1,225 | 1,225 | -1 | -0.1% | 11,147 |
| 2023/02/14 | 1,225 | 1,226 | 1,221 | 1,226 | +7 | +0.6% | 20,763 |
| 2023/02/13 | 1,217 | 1,219 | 1,212 | 1,219 | +2 | +0.2% | 2,816 |
| 2023/02/10 | 1,211 | 1,221 | 1,211 | 1,217 | +4 | +0.3% | 2,950 |
| 2023/02/09 | 1,206 | 1,213 | 1,203 | 1,213 | +2 | +0.2% | 42,089 |
| 2023/02/08 | 1,210 | 1,212 | 1,205 | 1,211 | ±0 | ±0% | 1,645 |
| 2023/02/07 | 1,209 | 1,215 | 1,209 | 1,211 | +4 | +0.3% | 17,883 |
| 2023/02/06 | 1,201 | 1,209 | 1,201 | 1,207 | +12 | +1% | 2,134 |
| 2023/02/03 | 1,191 | 1,196 | 1,190 | 1,195 | -6 | -0.5% | 6,946 |
| 2023/02/02 | 1,220 | 1,220 | 1,197 | 1,201 | -8 | -0.7% | 3,701 |
| 2023/02/01 | 1,212 | 1,215 | 1,205 | 1,209 | -2 | -0.2% | 2,828 |
| 2023/01/31 | 1,209 | 1,216 | 1,206 | 1,211 | -7 | -0.6% | 1,894 |
| 2023/01/30 | 1,220 | 1,220 | 1,208 | 1,218 | +3 | +0.2% | 3,074 |
| 2023/01/27 | 1,217 | 1,217 | 1,209 | 1,215 | +5 | +0.4% | 5,023 |
| 2023/01/26 | 1,216 | 1,216 | 1,210 | 1,210 | +1 | +0.1% | 2,405 |
| 2023/01/25 | 1,213 | 1,214 | 1,202 | 1,209 | +8 | +0.7% | 3,553 |
| 2023/01/24 | 1,200 | 1,205 | 1,195 | 1,201 | +11 | +0.9% | 2,761 |
| 2023/01/23 | 1,193 | 1,195 | 1,183 | 1,190 | ±0 | ±0% | 2,469 |
| 2023/01/20 | 1,191 | 1,194 | 1,181 | 1,190 | -2 | -0.2% | 2,515 |
| 2023/01/19 | 1,182 | 1,196 | 1,173 | 1,192 | +1 | +0.1% | 2,918 |
| 2023/01/18 | 1,190 | 1,192 | 1,180 | 1,191 | ±0 | ±0% | 4,353 |
| 2023/01/17 | 1,186 | 1,191 | 1,170 | 1,191 | +10 | +0.8% | 6,231 |
| 2023/01/16 | 1,192 | 1,195 | 1,169 | 1,181 | -7 | -0.6% | 8,923 |
| 2023/01/13 | 1,194 | 1,200 | 1,188 | 1,188 | -10 | -0.8% | 3,582 |
| 2023/01/12 | 1,182 | 1,200 | 1,182 | 1,198 | -7 | -0.6% | 4,084 |
| 2023/01/11 | 1,198 | 1,205 | 1,193 | 1,205 | +5 | +0.4% | 4,768 |
| 2023/01/10 | 1,211 | 1,211 | 1,190 | 1,200 | -2 | -0.2% | 7,187 |
| 2023/01/06 | 1,198 | 1,204 | 1,195 | 1,202 | +8 | +0.7% | 1,530 |
| 2023/01/05 | 1,198 | 1,198 | 1,182 | 1,194 | -12 | -1% | 2,674 |
| 2023/01/04 | 1,183 | 1,211 | 1,171 | 1,206 | +14 | +1.2% | 154,421 |
| 2022/12/30 | 1,200 | 1,200 | 1,191 | 1,192 | -2 | -0.2% | 10,913 |
| 2022/12/29 | 1,194 | 1,194 | 1,186 | 1,194 | -9 | -0.7% | 11,041 |
| 2022/12/28 | 1,200 | 1,203 | 1,196 | 1,203 | +2 | +0.2% | 3,879 |
601～
650
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
