1,614
+23 (+1.45%)
株価：2025/05/09 15:30
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2022/04/13 | 1,170 | 1,174 | 1,151 | 1,170 | +30 | +2.6% | 1,041 |
| 2022/04/12 | 1,169 | 1,169 | 1,140 | 1,140 | -8 | -0.7% | 475 |
| 2022/04/11 | 1,145 | 1,180 | 1,143 | 1,148 | +8 | +0.7% | 20,733 |
| 2022/04/08 | 1,164 | 1,164 | 1,134 | 1,140 | +1 | +0.1% | 1,932 |
| 2022/04/07 | 1,171 | 1,171 | 1,129 | 1,139 | -62 | -5.2% | 15,446 |
| 2022/04/06 | 1,180 | 1,208 | 1,157 | 1,201 | -2 | -0.2% | 3,931 |
| 2022/04/05 | 1,199 | 1,229 | 1,190 | 1,203 | +20 | +1.7% | 1,585 |
| 2022/04/04 | 1,188 | 1,198 | 1,182 | 1,183 | ±0 | ±0% | 939 |
| 2022/04/01 | 1,184 | 1,193 | 1,183 | 1,183 | -2 | -0.2% | 240 |
| 2022/03/31 | 1,193 | 1,200 | 1,183 | 1,185 | -10 | -0.8% | 2,455 |
| 2022/03/30 | 1,206 | 1,206 | 1,185 | 1,195 | -2 | -0.2% | 2,058 |
| 2022/03/29 | 1,195 | 1,202 | 1,194 | 1,197 | +2 | +0.2% | 1,801 |
| 2022/03/28 | 1,195 | 1,202 | 1,189 | 1,195 | +4 | +0.3% | 5,437 |
| 2022/03/25 | 1,195 | 1,197 | 1,188 | 1,191 | -1 | -0.1% | 2,887 |
| 2022/03/24 | 1,184 | 1,212 | 1,176 | 1,192 | +2 | +0.2% | 4,438 |
| 2022/03/23 | 1,176 | 1,190 | 1,176 | 1,190 | +22 | +1.9% | 5,729 |
| 2022/03/22 | 1,157 | 1,170 | 1,157 | 1,168 | +22 | +1.9% | 879 |
| 2022/03/18 | 1,144 | 1,149 | 1,139 | 1,146 | +8 | +0.7% | 695 |
| 2022/03/17 | 1,139 | 1,142 | 1,132 | 1,138 | +13 | +1.2% | 841 |
| 2022/03/16 | 1,118 | 1,126 | 1,116 | 1,125 | +11 | +1% | 416 |
| 2022/03/15 | 1,107 | 1,115 | 1,105 | 1,114 | +4 | +0.4% | 474 |
| 2022/03/14 | 1,106 | 1,113 | 1,105 | 1,110 | +9 | +0.8% | 1,190 |
| 2022/03/11 | 1,092 | 1,103 | 1,092 | 1,101 | -4 | -0.4% | 3,044 |
| 2022/03/10 | 1,088 | 1,107 | 1,088 | 1,105 | +33 | +3.1% | 1,776 |
| 2022/03/09 | 1,074 | 1,090 | 1,069 | 1,072 | -4 | -0.4% | 6,776 |
| 2022/03/08 | 1,093 | 1,110 | 1,071 | 1,076 | -31 | -2.8% | 3,749 |
| 2022/03/07 | 1,114 | 1,115 | 1,095 | 1,107 | -30 | -2.6% | 4,365 |
| 2022/03/04 | 1,128 | 1,137 | 1,113 | 1,137 | +8 | +0.7% | 1,300 |
| 2022/03/03 | 1,130 | 1,136 | 1,126 | 1,129 | +10 | +0.9% | 1,095 |
| 2022/03/02 | 1,124 | 1,124 | 1,114 | 1,119 | -19 | -1.7% | 2,731 |
| 2022/03/01 | 1,137 | 1,143 | 1,137 | 1,138 | +8 | +0.7% | 1,230 |
| 2022/02/28 | 1,133 | 1,133 | 1,121 | 1,130 | +10 | +0.9% | 1,593 |
| 2022/02/25 | 1,121 | 1,122 | 1,116 | 1,120 | +1 | +0.1% | 601 |
| 2022/02/24 | 1,120 | 1,129 | 1,108 | 1,119 | -15 | -1.3% | 3,485 |
| 2022/02/22 | 1,137 | 1,137 | 1,128 | 1,134 | -17 | -1.5% | 18,714 |
| 2022/02/21 | 1,147 | 1,152 | 1,143 | 1,151 | -5 | -0.4% | 897 |
| 2022/02/18 | 1,150 | 1,161 | 1,150 | 1,156 | -5 | -0.4% | 583 |
| 2022/02/17 | 1,164 | 1,166 | 1,155 | 1,161 | ±0 | ±0% | 966 |
| 2022/02/16 | 1,160 | 1,164 | 1,156 | 1,161 | +19 | +1.7% | 2,456 |
| 2022/02/15 | 1,150 | 1,155 | 1,141 | 1,142 | -10 | -0.9% | 840 |
| 2022/02/14 | 1,143 | 1,155 | 1,140 | 1,152 | +2 | +0.2% | 1,684 |
| 2022/02/10 | 1,155 | 1,155 | 1,147 | 1,150 | +3 | +0.3% | 1,083 |
| 2022/02/09 | 1,150 | 1,150 | 1,142 | 1,147 | ±0 | ±0% | 716 |
| 2022/02/08 | 1,140 | 1,147 | 1,139 | 1,147 | +11 | +1% | 779 |
| 2022/02/07 | 1,140 | 1,140 | 1,126 | 1,136 | +1 | +0.1% | 1,402 |
| 2022/02/04 | 1,130 | 1,136 | 1,128 | 1,135 | +2 | +0.2% | 363 |
| 2022/02/03 | 1,128 | 1,139 | 1,127 | 1,133 | +7 | +0.6% | 614 |
| 2022/02/02 | 1,115 | 1,130 | 1,115 | 1,126 | +12 | +1.1% | 292 |
| 2022/02/01 | 1,130 | 1,140 | 1,111 | 1,114 | -8 | -0.7% | 420 |
| 2022/01/31 | 1,118 | 1,122 | 1,116 | 1,122 | +6 | +0.5% | 906 |
751～
800
件表示中 / 1475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
