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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,246 | 1,250 | 1,219 | 1,230 | -7 | -0.6% | 3,192 |
| 2022/07/29 | 1,250 | 1,250 | 1,224 | 1,237 | -3 | -0.2% | 2,245 |
| 2022/07/28 | 1,245 | 1,250 | 1,230 | 1,240 | +11 | +0.9% | 1,549 |
| 2022/07/27 | 1,226 | 1,244 | 1,225 | 1,229 | -9 | -0.7% | 1,232 |
| 2022/07/26 | 1,228 | 1,243 | 1,223 | 1,238 | +13 | +1.1% | 847 |
| 2022/07/25 | 1,235 | 1,242 | 1,219 | 1,225 | -7 | -0.6% | 3,121 |
| 2022/07/22 | 1,240 | 1,240 | 1,218 | 1,232 | +8 | +0.7% | 2,970 |
| 2022/07/21 | 1,222 | 1,224 | 1,218 | 1,224 | -4 | -0.3% | 1,196 |
| 2022/07/20 | 1,230 | 1,230 | 1,216 | 1,228 | +18 | +1.5% | 1,678 |
| 2022/07/19 | 1,222 | 1,222 | 1,205 | 1,210 | +10 | +0.8% | 1,229 |
| 2022/07/15 | 1,209 | 1,215 | 1,195 | 1,200 | -9 | -0.7% | 2,327 |
| 2022/07/14 | 1,219 | 1,219 | 1,200 | 1,209 | -2 | -0.2% | 1,053 |
| 2022/07/13 | 1,201 | 1,216 | 1,201 | 1,211 | -1 | -0.1% | 1,233 |
| 2022/07/12 | 1,212 | 1,232 | 1,196 | 1,212 | +2 | +0.2% | 3,087 |
| 2022/07/11 | 1,239 | 1,239 | 1,210 | 1,210 | +2 | +0.2% | 2,864 |
| 2022/07/08 | 1,211 | 1,211 | 1,197 | 1,208 | +13 | +1.1% | 918 |
| 2022/07/07 | 1,195 | 1,200 | 1,181 | 1,195 | +13 | +1.1% | 1,082 |
| 2022/07/06 | 1,196 | 1,198 | 1,176 | 1,182 | -28 | -2.3% | 6,885 |
| 2022/07/05 | 1,241 | 1,241 | 1,206 | 1,210 | -11 | -0.9% | 2,009 |
| 2022/07/04 | 1,204 | 1,234 | 1,199 | 1,221 | +23 | +1.9% | 3,980 |
| 2022/07/01 | 1,208 | 1,217 | 1,193 | 1,198 | -20 | -1.6% | 6,360 |
| 2022/06/30 | 1,237 | 1,237 | 1,213 | 1,218 | -8 | -0.7% | 6,871 |
| 2022/06/29 | 1,243 | 1,245 | 1,225 | 1,226 | -7 | -0.6% | 3,338 |
| 2022/06/28 | 1,230 | 1,240 | 1,224 | 1,233 | +11 | +0.9% | 1,223 |
| 2022/06/27 | 1,211 | 1,245 | 1,203 | 1,222 | +13 | +1.1% | 1,745 |
| 2022/06/24 | 1,198 | 1,209 | 1,191 | 1,209 | +5 | +0.4% | 10,059 |
| 2022/06/23 | 1,219 | 1,219 | 1,199 | 1,204 | -45 | -3.6% | 15,702 |
| 2022/06/22 | 1,248 | 1,250 | 1,231 | 1,249 | +1 | +0.1% | 2,035 |
| 2022/06/21 | 1,220 | 1,254 | 1,220 | 1,248 | +30 | +2.5% | 911 |
| 2022/06/20 | 1,274 | 1,274 | 1,211 | 1,218 | -27 | -2.2% | 1,957 |
| 2022/06/17 | 1,248 | 1,248 | 1,226 | 1,245 | +10 | +0.8% | 760 |
| 2022/06/16 | 1,245 | 1,268 | 1,230 | 1,235 | -9 | -0.7% | 10,098 |
| 2022/06/15 | 1,256 | 1,258 | 1,241 | 1,244 | -1 | -0.1% | 9,497 |
| 2022/06/14 | 1,247 | 1,260 | 1,236 | 1,245 | +3 | +0.2% | 8,643 |
| 2022/06/13 | 1,230 | 1,308 | 1,227 | 1,242 | -6 | -0.5% | 12,304 |
| 2022/06/10 | 1,252 | 1,270 | 1,245 | 1,248 | -10 | -0.8% | 11,264 |
| 2022/06/09 | 1,255 | 1,261 | 1,251 | 1,258 | +4 | +0.3% | 10,683 |
| 2022/06/08 | 1,245 | 1,255 | 1,243 | 1,254 | +14 | +1.1% | 11,467 |
| 2022/06/07 | 1,231 | 1,243 | 1,230 | 1,240 | +11 | +0.9% | 17,812 |
| 2022/06/06 | 1,217 | 1,229 | 1,217 | 1,229 | +9 | +0.7% | 10,194 |
| 2022/06/03 | 1,228 | 1,228 | 1,216 | 1,220 | ±0 | ±0% | 10,436 |
| 2022/06/02 | 1,221 | 1,221 | 1,209 | 1,220 | ±0 | ±0% | 10,621 |
| 2022/06/01 | 1,209 | 1,220 | 1,209 | 1,220 | +15 | +1.2% | 9,132 |
| 2022/05/31 | 1,207 | 1,212 | 1,203 | 1,205 | -5 | -0.4% | 1,448 |
| 2022/05/30 | 1,208 | 1,213 | 1,202 | 1,210 | +17 | +1.4% | 2,298 |
| 2022/05/27 | 1,205 | 1,205 | 1,193 | 1,193 | +3 | +0.3% | 2,728 |
| 2022/05/26 | 1,190 | 1,197 | 1,190 | 1,190 | +4 | +0.3% | 459 |
| 2022/05/25 | 1,195 | 1,195 | 1,184 | 1,186 | +2 | +0.2% | 751 |
| 2022/05/24 | 1,194 | 1,194 | 1,184 | 1,184 | -9 | -0.8% | 2,623 |
| 2022/05/23 | 1,195 | 1,195 | 1,184 | 1,193 | +5 | +0.4% | 1,088 |
751～
800
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
