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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,205 | 1,205 | 1,199 | 1,201 | +3 | +0.3% | 5,994 |
| 2022/12/26 | 1,197 | 1,199 | 1,194 | 1,198 | +7 | +0.6% | 1,987 |
| 2022/12/23 | 1,191 | 1,198 | 1,185 | 1,191 | -10 | -0.8% | 6,753 |
| 2022/12/22 | 1,208 | 1,208 | 1,198 | 1,201 | +2 | +0.2% | 2,778 |
| 2022/12/21 | 1,198 | 1,217 | 1,186 | 1,199 | -17 | -1.4% | 7,942 |
| 2022/12/20 | 1,220 | 1,221 | 1,191 | 1,216 | +2 | +0.2% | 7,868 |
| 2022/12/19 | 1,218 | 1,218 | 1,211 | 1,214 | -9 | -0.7% | 2,163 |
| 2022/12/16 | 1,227 | 1,235 | 1,221 | 1,223 | -11 | -0.9% | 13,169 |
| 2022/12/15 | 1,226 | 1,234 | 1,226 | 1,234 | +4 | +0.3% | 2,983 |
| 2022/12/14 | 1,223 | 1,230 | 1,222 | 1,230 | +7 | +0.6% | 924 |
| 2022/12/13 | 1,225 | 1,226 | 1,221 | 1,223 | +4 | +0.3% | 3,695 |
| 2022/12/12 | 1,220 | 1,222 | 1,216 | 1,219 | -12 | -1% | 5,598 |
| 2022/12/09 | 1,220 | 1,231 | 1,219 | 1,231 | +11 | +0.9% | 3,227 |
| 2022/12/08 | 1,214 | 1,229 | 1,212 | 1,220 | +2 | +0.2% | 2,050 |
| 2022/12/07 | 1,211 | 1,220 | 1,211 | 1,218 | +2 | +0.2% | 1,623 |
| 2022/12/06 | 1,210 | 1,217 | 1,209 | 1,216 | +11 | +0.9% | 1,377 |
| 2022/12/05 | 1,210 | 1,210 | 1,200 | 1,205 | -6 | -0.5% | 5,738 |
| 2022/12/02 | 1,240 | 1,240 | 1,204 | 1,211 | -23 | -1.9% | 21,338 |
| 2022/12/01 | 1,246 | 1,246 | 1,231 | 1,234 | -12 | -1% | 10,641 |
| 2022/11/30 | 1,242 | 1,246 | 1,238 | 1,246 | +1 | +0.1% | 868 |
| 2022/11/29 | 1,246 | 1,246 | 1,239 | 1,245 | -5 | -0.4% | 13,058 |
| 2022/11/28 | 1,260 | 1,260 | 1,243 | 1,250 | -9 | -0.7% | 7,495 |
| 2022/11/25 | 1,258 | 1,259 | 1,253 | 1,259 | +3 | +0.2% | 3,026 |
| 2022/11/24 | 1,250 | 1,257 | 1,250 | 1,256 | +11 | +0.9% | 6,166 |
| 2022/11/22 | 1,241 | 1,248 | 1,241 | 1,245 | +12 | +1% | 4,875 |
| 2022/11/21 | 1,231 | 1,236 | 1,227 | 1,233 | +2 | +0.2% | 3,218 |
| 2022/11/18 | 1,229 | 1,231 | 1,226 | 1,231 | +11 | +0.9% | 1,731 |
| 2022/11/17 | 1,222 | 1,226 | 1,219 | 1,220 | +1 | +0.1% | 2,946 |
| 2022/11/16 | 1,219 | 1,220 | 1,210 | 1,219 | +1 | +0.1% | 2,441 |
| 2022/11/15 | 1,213 | 1,220 | 1,213 | 1,218 | +6 | +0.5% | 10,511 |
| 2022/11/14 | 1,234 | 1,234 | 1,212 | 1,212 | -22 | -1.8% | 20,519 |
| 2022/11/11 | 1,250 | 1,250 | 1,232 | 1,234 | +2 | +0.2% | 13,869 |
| 2022/11/10 | 1,242 | 1,242 | 1,226 | 1,232 | -5 | -0.4% | 914 |
| 2022/11/09 | 1,244 | 1,244 | 1,237 | 1,237 | -3 | -0.2% | 1,677 |
| 2022/11/08 | 1,232 | 1,245 | 1,231 | 1,240 | +12 | +1% | 3,760 |
| 2022/11/07 | 1,228 | 1,228 | 1,222 | 1,228 | +12 | +1% | 1,339 |
| 2022/11/04 | 1,223 | 1,223 | 1,213 | 1,216 | -7 | -0.6% | 1,540 |
| 2022/11/02 | 1,222 | 1,226 | 1,212 | 1,223 | +3 | +0.2% | 7,697 |
| 2022/11/01 | 1,222 | 1,222 | 1,213 | 1,220 | +10 | +0.8% | 3,073 |
| 2022/10/31 | 1,220 | 1,220 | 1,204 | 1,210 | +10 | +0.8% | 2,690 |
| 2022/10/28 | 1,197 | 1,204 | 1,195 | 1,200 | -2 | -0.2% | 11,859 |
| 2022/10/27 | 1,210 | 1,210 | 1,200 | 1,202 | -11 | -0.9% | 3,614 |
| 2022/10/26 | 1,213 | 1,217 | 1,211 | 1,213 | +5 | +0.4% | 2,534 |
| 2022/10/25 | 1,201 | 1,211 | 1,201 | 1,208 | +17 | +1.4% | 832 |
| 2022/10/24 | 1,205 | 1,205 | 1,191 | 1,191 | -7 | -0.6% | 2,147 |
| 2022/10/21 | 1,219 | 1,219 | 1,196 | 1,198 | -8 | -0.7% | 3,835 |
| 2022/10/20 | 1,204 | 1,207 | 1,201 | 1,206 | -1 | -0.1% | 3,269 |
| 2022/10/19 | 1,207 | 1,211 | 1,206 | 1,207 | +1 | +0.1% | 2,033 |
| 2022/10/18 | 1,213 | 1,213 | 1,200 | 1,206 | +6 | +0.5% | 2,600 |
| 2022/10/17 | 1,204 | 1,205 | 1,198 | 1,200 | -9 | -0.7% | 3,305 |
651～
700
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
