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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,691 | 1,710 | 1,689 | 1,707 | +14 | +0.8% | 8,742 |
| 2024/03/18 | 1,679 | 1,693 | 1,679 | 1,693 | +25 | +1.5% | 8,971 |
| 2024/03/15 | 1,652 | 1,668 | 1,652 | 1,668 | +12 | +0.7% | 3,997 |
| 2024/03/14 | 1,639 | 1,656 | 1,637 | 1,656 | +21 | +1.3% | 29,631 |
| 2024/03/13 | 1,647 | 1,655 | 1,625 | 1,635 | -1 | -0.1% | 5,247 |
| 2024/03/12 | 1,630 | 1,642 | 1,619 | 1,636 | -6 | -0.4% | 36,097 |
| 2024/03/11 | 1,669 | 1,669 | 1,630 | 1,642 | -38 | -2.3% | 56,788 |
| 2024/03/08 | 1,670 | 1,685 | 1,660 | 1,680 | +11 | +0.7% | 6,623 |
| 2024/03/07 | 1,674 | 1,684 | 1,666 | 1,669 | -6 | -0.4% | 8,700 |
| 2024/03/06 | 1,655 | 1,675 | 1,655 | 1,675 | +14 | +0.8% | 8,098 |
| 2024/03/05 | 1,653 | 1,666 | 1,653 | 1,661 | +3 | +0.2% | 5,970 |
| 2024/03/04 | 1,674 | 1,674 | 1,657 | 1,658 | -11 | -0.7% | 31,801 |
| 2024/03/01 | 1,663 | 1,673 | 1,655 | 1,669 | +18 | +1.1% | 8,141 |
| 2024/02/29 | 1,651 | 1,659 | 1,642 | 1,651 | -6 | -0.4% | 17,449 |
| 2024/02/28 | 1,661 | 1,663 | 1,651 | 1,657 | +3 | +0.2% | 4,888 |
| 2024/02/27 | 1,660 | 1,667 | 1,654 | 1,654 | -6 | -0.4% | 41,595 |
| 2024/02/26 | 1,672 | 1,673 | 1,659 | 1,660 | -6 | -0.4% | 21,963 |
| 2024/02/22 | 1,652 | 1,666 | 1,652 | 1,666 | +17 | +1% | 26,665 |
| 2024/02/21 | 1,650 | 1,653 | 1,641 | 1,649 | -2 | -0.1% | 5,541 |
| 2024/02/20 | 1,659 | 1,659 | 1,646 | 1,651 | +1 | +0.1% | 7,552 |
| 2024/02/19 | 1,645 | 1,650 | 1,640 | 1,650 | +7 | +0.4% | 20,085 |
| 2024/02/16 | 1,620 | 1,649 | 1,619 | 1,643 | +28 | +1.7% | 21,686 |
| 2024/02/15 | 1,628 | 1,628 | 1,608 | 1,615 | -5 | -0.3% | 10,992 |
| 2024/02/14 | 1,632 | 1,632 | 1,609 | 1,620 | -17 | -1% | 43,098 |
| 2024/02/13 | 1,623 | 1,637 | 1,616 | 1,637 | +26 | +1.6% | 27,741 |
| 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 |
351～
400
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
