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 |
|---|---|---|---|---|---|---|---|
| 2024/02/09 | 1,605 | 1,620 | 1,605 | 1,611 | -3 | -0.2% | 12,151 |
| 2024/02/08 | 1,627 | 1,627 | 1,610 | 1,614 | -6 | -0.4% | 7,624 |
| 2024/02/07 | 1,600 | 1,622 | 1,600 | 1,620 | +14 | +0.9% | 12,040 |
| 2024/02/06 | 1,625 | 1,625 | 1,604 | 1,606 | -18 | -1.1% | 10,170 |
| 2024/02/05 | 1,624 | 1,625 | 1,613 | 1,624 | +9 | +0.6% | 12,564 |
| 2024/02/02 | 1,623 | 1,624 | 1,612 | 1,615 | -3 | -0.2% | 9,083 |
| 2024/02/01 | 1,630 | 1,630 | 1,614 | 1,618 | -12 | -0.7% | 27,966 |
| 2024/01/31 | 1,610 | 1,630 | 1,609 | 1,630 | +17 | +1.1% | 11,853 |
| 2024/01/30 | 1,615 | 1,621 | 1,613 | 1,613 | -6 | -0.4% | 20,216 |
| 2024/01/29 | 1,598 | 1,621 | 1,598 | 1,619 | +21 | +1.3% | 11,149 |
| 2024/01/26 | 1,610 | 1,615 | 1,595 | 1,598 | -21 | -1.3% | 17,307 |
| 2024/01/25 | 1,613 | 1,620 | 1,608 | 1,619 | +6 | +0.4% | 11,760 |
| 2024/01/24 | 1,627 | 1,627 | 1,610 | 1,613 | -14 | -0.9% | 19,646 |
| 2024/01/23 | 1,635 | 1,641 | 1,622 | 1,627 | -6 | -0.4% | 19,964 |
| 2024/01/22 | 1,618 | 1,633 | 1,615 | 1,633 | +25 | +1.6% | 22,058 |
| 2024/01/19 | 1,614 | 1,617 | 1,601 | 1,608 | +11 | +0.7% | 11,092 |
| 2024/01/18 | 1,598 | 1,610 | 1,594 | 1,597 | -1 | -0.1% | 10,599 |
| 2024/01/17 | 1,611 | 1,632 | 1,598 | 1,598 | -2 | -0.1% | 19,322 |
| 2024/01/16 | 1,610 | 1,610 | 1,592 | 1,600 | -8 | -0.5% | 17,051 |
| 2024/01/15 | 1,592 | 1,611 | 1,584 | 1,608 | +26 | +1.6% | 30,262 |
| 2024/01/12 | 1,583 | 1,596 | 1,575 | 1,582 | +6 | +0.4% | 22,084 |
| 2024/01/11 | 1,567 | 1,582 | 1,567 | 1,576 | +19 | +1.2% | 24,505 |
| 2024/01/10 | 1,548 | 1,559 | 1,544 | 1,557 | +12 | +0.8% | 23,156 |
| 2024/01/09 | 1,550 | 1,551 | 1,535 | 1,545 | +8 | +0.5% | 17,017 |
| 2024/01/05 | 1,527 | 1,542 | 1,526 | 1,537 | +13 | +0.9% | 24,740 |
| 2024/01/04 | 1,497 | 1,524 | 1,488 | 1,524 | +25 | +1.7% | 28,535 |
| 2023/12/29 | 1,500 | 1,507 | 1,490 | 1,499 | ±0 | ±0% | 25,035 |
| 2023/12/28 | 1,505 | 1,507 | 1,490 | 1,499 | -4 | -0.3% | 33,694 |
| 2023/12/27 | 1,498 | 1,508 | 1,491 | 1,503 | +19 | +1.3% | 51,149 |
| 2023/12/26 | 1,490 | 1,490 | 1,478 | 1,484 | -2 | -0.1% | 42,011 |
| 2023/12/25 | 1,497 | 1,500 | 1,480 | 1,486 | -1 | -0.1% | 9,702 |
| 2023/12/22 | 1,497 | 1,497 | 1,486 | 1,487 | -4 | -0.3% | 7,196 |
| 2023/12/21 | 1,489 | 1,495 | 1,475 | 1,491 | -10 | -0.7% | 11,026 |
| 2023/12/20 | 1,486 | 1,501 | 1,486 | 1,501 | +23 | +1.6% | 8,537 |
| 2023/12/19 | 1,464 | 1,480 | 1,457 | 1,478 | +11 | +0.7% | 40,414 |
| 2023/12/18 | 1,467 | 1,474 | 1,450 | 1,467 | -2 | -0.1% | 53,729 |
| 2023/12/15 | 1,475 | 1,476 | 1,461 | 1,469 | +12 | +0.8% | 10,364 |
| 2023/12/14 | 1,493 | 1,493 | 1,452 | 1,457 | -23 | -1.6% | 51,128 |
| 2023/12/13 | 1,490 | 1,495 | 1,477 | 1,480 | -7 | -0.5% | 73,836 |
| 2023/12/12 | 1,504 | 1,504 | 1,483 | 1,487 | -5 | -0.3% | 8,257 |
| 2023/12/11 | 1,498 | 1,498 | 1,484 | 1,492 | +15 | +1% | 8,425 |
| 2023/12/08 | 1,488 | 1,493 | 1,466 | 1,477 | -21 | -1.4% | 54,125 |
| 2023/12/07 | 1,509 | 1,513 | 1,493 | 1,498 | -20 | -1.3% | 98,626 |
| 2023/12/06 | 1,503 | 1,518 | 1,500 | 1,518 | +16 | +1.1% | 16,743 |
| 2023/12/05 | 1,499 | 1,502 | 1,491 | 1,502 | -1 | -0.1% | 17,659 |
| 2023/12/04 | 1,509 | 1,509 | 1,493 | 1,503 | -12 | -0.8% | 17,080 |
| 2023/12/01 | 1,511 | 1,516 | 1,509 | 1,515 | +8 | +0.5% | 14,835 |
| 2023/11/30 | 1,495 | 1,508 | 1,487 | 1,507 | +5 | +0.3% | 17,231 |
| 2023/11/29 | 1,505 | 1,509 | 1,496 | 1,502 | -6 | -0.4% | 7,742 |
| 2023/11/28 | 1,507 | 1,511 | 1,502 | 1,508 | ±0 | ±0% | 3,888 |
301～
350
件表示中 / 1473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
