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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 1,607 | 1,614 | 1,600 | 1,603 | +5 | +0.3% | 6,701 |
| 2024/08/13 | 1,586 | 1,598 | 1,576 | 1,598 | +28 | +1.8% | 4,870 |
| 2024/08/09 | 1,595 | 1,595 | 1,548 | 1,570 | +9 | +0.6% | 6,855 |
| 2024/08/08 | 1,562 | 1,586 | 1,548 | 1,561 | -35 | -2.2% | 12,799 |
| 2024/08/07 | 1,523 | 1,599 | 1,517 | 1,596 | +50 | +3.2% | 18,864 |
| 2024/08/06 | 1,588 | 1,602 | 1,514 | 1,546 | +98 | +6.8% | 27,942 |
| 2024/08/05 | 1,529 | 1,529 | 1,350 | 1,448 | -156 | -9.7% | 52,382 |
| 2024/08/02 | 1,640 | 1,640 | 1,592 | 1,604 | -76 | -4.5% | 70,986 |
| 2024/08/01 | 1,724 | 1,730 | 1,662 | 1,680 | -64 | -3.7% | 59,209 |
| 2024/07/31 | 1,708 | 1,744 | 1,700 | 1,744 | +23 | +1.3% | 9,840 |
| 2024/07/30 | 1,725 | 1,726 | 1,710 | 1,721 | +2 | +0.1% | 6,712 |
| 2024/07/29 | 1,716 | 1,737 | 1,714 | 1,719 | +17 | +1% | 22,144 |
| 2024/07/26 | 1,703 | 1,719 | 1,689 | 1,702 | +1 | +0.1% | 43,315 |
| 2024/07/25 | 1,714 | 1,714 | 1,695 | 1,701 | -27 | -1.6% | 46,347 |
| 2024/07/24 | 1,760 | 1,760 | 1,727 | 1,728 | -37 | -2.1% | 13,794 |
| 2024/07/23 | 1,765 | 1,767 | 1,755 | 1,765 | +7 | +0.4% | 1,703 |
| 2024/07/22 | 1,768 | 1,770 | 1,749 | 1,758 | -9 | -0.5% | 5,210 |
| 2024/07/19 | 1,784 | 1,784 | 1,756 | 1,767 | -19 | -1.1% | 10,556 |
| 2024/07/18 | 1,781 | 1,790 | 1,777 | 1,786 | -7 | -0.4% | 5,583 |
| 2024/07/17 | 1,790 | 1,793 | 1,785 | 1,793 | +13 | +0.7% | 15,474 |
| 2024/07/16 | 1,787 | 1,787 | 1,773 | 1,780 | ±0 | ±0% | 12,358 |
| 2024/07/12 | 1,747 | 1,785 | 1,747 | 1,780 | -7 | -0.4% | 26,164 |
| 2024/07/11 | 1,790 | 1,790 | 1,780 | 1,787 | +11 | +0.6% | 14,611 |
| 2024/07/10 | 1,775 | 1,778 | 1,759 | 1,776 | +6 | +0.3% | 16,542 |
| 2024/07/09 | 1,760 | 1,770 | 1,760 | 1,770 | +2 | +0.1% | 6,782 |
| 2024/07/08 | 1,776 | 1,778 | 1,760 | 1,768 | -6 | -0.3% | 13,986 |
| 2024/07/05 | 1,785 | 1,786 | 1,770 | 1,774 | -11 | -0.6% | 4,257 |
| 2024/07/04 | 1,768 | 1,788 | 1,768 | 1,785 | +15 | +0.8% | 19,555 |
| 2024/07/03 | 1,765 | 1,770 | 1,750 | 1,770 | +2 | +0.1% | 11,846 |
| 2024/07/02 | 1,745 | 1,769 | 1,745 | 1,768 | +12 | +0.7% | 18,950 |
| 2024/07/01 | 1,769 | 1,769 | 1,740 | 1,756 | +22 | +1.3% | 19,293 |
| 2024/06/28 | 1,731 | 1,740 | 1,729 | 1,734 | +14 | +0.8% | 4,227 |
| 2024/06/27 | 1,729 | 1,731 | 1,712 | 1,720 | -7 | -0.4% | 3,993 |
| 2024/06/26 | 1,720 | 1,743 | 1,718 | 1,727 | +1 | +0.1% | 15,616 |
| 2024/06/25 | 1,703 | 1,726 | 1,703 | 1,726 | +23 | +1.4% | 5,536 |
| 2024/06/24 | 1,702 | 1,705 | 1,694 | 1,703 | +7 | +0.4% | 3,018 |
| 2024/06/21 | 1,700 | 1,706 | 1,694 | 1,696 | +4 | +0.2% | 1,895 |
| 2024/06/20 | 1,691 | 1,693 | 1,681 | 1,692 | -6 | -0.4% | 8,289 |
| 2024/06/19 | 1,710 | 1,710 | 1,692 | 1,698 | -1 | -0.1% | 5,580 |
| 2024/06/18 | 1,701 | 1,702 | 1,693 | 1,699 | +6 | +0.4% | 5,174 |
| 2024/06/17 | 1,716 | 1,716 | 1,688 | 1,693 | -31 | -1.8% | 11,802 |
| 2024/06/14 | 1,701 | 1,726 | 1,701 | 1,724 | +21 | +1.2% | 25,161 |
| 2024/06/13 | 1,726 | 1,726 | 1,702 | 1,703 | -21 | -1.2% | 21,885 |
| 2024/06/12 | 1,727 | 1,727 | 1,720 | 1,724 | -11 | -0.6% | 4,750 |
| 2024/06/11 | 1,744 | 1,750 | 1,733 | 1,735 | -2 | -0.1% | 3,618 |
| 2024/06/10 | 1,732 | 1,740 | 1,724 | 1,737 | +6 | +0.3% | 7,062 |
| 2024/06/07 | 1,735 | 1,735 | 1,726 | 1,731 | -3 | -0.2% | 2,598 |
| 2024/06/06 | 1,737 | 1,740 | 1,732 | 1,734 | +4 | +0.2% | 4,034 |
| 2024/06/05 | 1,741 | 1,741 | 1,725 | 1,730 | -26 | -1.5% | 6,548 |
| 2024/06/04 | 1,761 | 1,761 | 1,746 | 1,756 | -8 | -0.5% | 16,967 |
251～
300
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
