KabuInsight

野村アセットマネジメント株式会社　ＮＥＸＴ　ＦＵＮＤＳ　野村日本株高配当７０連動型上場投信

1577
その他/その他/NEXT FUNDS Nomura Japan Equity High Dividend 70 Exchange Traded Fund
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1352,090.053,140.052,090.052,820.0-190.0-0.36%10,851
2026-03-1253,810.053,810.052,560.053,010.0-1310.0-2.41%14,018
2026-03-1154,370.054,750.054,160.054,320.0+520.0+0.97%7,435
2026-03-1053,780.054,220.053,350.053,800.0+520.0+0.98%18,002
2026-03-0951,800.053,280.051,500.053,280.0-1220.0-2.24%22,126
2026-03-0653,700.054,500.053,560.054,500.0+260.0+0.48%5,193
2026-03-0555,210.055,360.054,040.054,240.0+1010.0+1.90%14,741
2026-03-0454,730.055,060.052,580.053,230.0-2410.0-4.33%27,607
2026-03-0356,930.056,930.055,410.055,640.0-1600.0-2.80%12,814
2026-03-0257,210.057,240.056,050.057,240.0-660.0-1.14%11,328
2026-02-2756,950.057,900.056,940.057,900.0+960.0+1.69%3,571
2026-02-2656,800.057,210.056,800.056,940.0+340.0+0.60%2,972
2026-02-2556,700.056,700.055,940.056,600.0+120.0+0.21%5,886
2026-02-2456,520.056,550.055,900.056,480.0-40.0-0.07%6,432
2026-02-2056,670.056,700.056,240.056,520.0-480.0-0.84%2,720
2026-02-1956,660.057,190.056,350.057,000.0+400.0+0.71%3,393
2026-02-1856,230.056,660.056,120.056,600.0+790.0+1.42%2,546
2026-02-1756,000.056,260.055,620.055,810.0-280.0-0.50%3,697
2026-02-1656,900.056,900.055,950.056,090.0-660.0-1.16%7,827
2026-02-1356,800.057,220.056,400.056,750.0-470.0-0.82%6,438
2026-02-1256,860.057,290.056,770.057,220.0+550.0+0.97%3,034
2026-02-1055,730.056,670.055,730.056,670.0+1140.0+2.05%6,457
2026-02-0956,020.056,220.055,390.055,530.0+670.0+1.22%8,797
2026-02-0653,910.054,860.053,720.054,860.0+780.0+1.44%6,878
2026-02-0554,580.054,730.053,970.054,080.0+160.0+0.30%14,186
2026-02-0452,820.053,920.052,640.053,920.0+1170.0+2.22%5,690
2026-02-0352,610.052,830.052,080.052,750.0+1290.0+2.51%17,221
2026-02-0252,440.052,500.051,240.051,460.0-160.0-0.31%5,068
2026-01-3051,500.051,650.051,210.051,620.0+520.0+1.02%5,138
2026-01-2950,710.051,210.050,100.051,100.0+540.0+1.07%4,663
2026-01-2850,750.050,840.050,460.050,560.0-830.0-1.62%6,108
2026-01-2750,910.051,390.050,540.051,390.0+250.0+0.49%4,827
2026-01-2651,260.051,300.050,940.051,140.0-1050.0-2.01%4,229
2026-01-2352,280.052,300.051,870.052,190.0+270.0+0.52%2,383
2026-01-2252,070.052,170.051,840.051,920.0+270.0+0.52%4,122
2026-01-2151,430.051,650.051,280.051,650.0-520.0-1.00%23,288
2026-01-2052,430.052,430.052,120.052,170.0-440.0-0.84%5,333
2026-01-1952,640.052,640.051,950.052,610.0-170.0-0.32%10,346
2026-01-1652,800.052,850.052,520.052,780.0-180.0-0.34%3,663
2026-01-1552,600.052,970.052,320.052,960.0+600.0+1.15%4,150
2026-01-1451,870.052,360.051,850.052,360.0+620.0+1.20%1,978
2026-01-1351,850.051,970.051,430.051,740.0+890.0+1.75%6,978
2026-01-0950,510.050,860.050,500.050,850.0+450.0+0.89%1,925
2026-01-0850,310.050,510.050,120.050,400.0-110.0-0.22%2,347
2026-01-0750,310.050,510.049,800.050,510.0-150.0-0.30%2,514
2026-01-0650,030.050,660.050,030.050,660.0+900.0+1.81%3,189
2026-01-0549,520.049,950.049,520.049,760.0+440.0+0.89%4,765
2025-12-3049,340.049,400.049,160.049,320.0-30.0-0.06%1,900
2025-12-2949,450.049,510.049,130.049,350.0+360.0+0.73%7,422
2025-12-2649,210.049,260.048,900.048,990.0-70.0-0.14%3,738
2025-12-2549,190.049,190.048,850.049,060.0+90.0+0.18%3,778
2025-12-2449,270.049,270.048,830.048,970.0-150.0-0.31%4,217
2025-12-2348,900.049,250.048,850.049,120.0+270.0+0.55%5,210
2025-12-2249,170.049,170.048,800.048,850.0+130.0+0.27%4,724
2025-12-1948,610.048,820.048,430.048,720.0+400.0+0.83%1,717
2025-12-1848,410.048,520.048,240.048,320.0-90.0-0.19%2,355
2025-12-1748,350.048,410.048,000.048,410.0-210.0-0.43%2,060
2025-12-1649,100.049,100.048,420.048,620.0-480.0-0.98%5,536
2025-12-1548,850.049,130.048,780.049,100.0+320.0+0.66%2,036
2025-12-1248,510.048,800.048,370.048,780.0+760.0+1.58%8,861
2025-12-1148,280.048,470.047,800.048,020.0-50.0-0.10%3,967
2025-12-1047,770.048,070.047,770.048,070.0+550.0+1.16%2,190
2025-12-0947,590.047,750.047,470.047,520.0+70.0+0.15%3,938
2025-12-0847,200.047,600.047,070.047,450.0+290.0+0.61%2,062
2025-12-0547,560.047,560.046,980.047,160.0-620.0-1.30%2,557
2025-12-0447,050.047,780.046,980.047,780.0+710.0+1.51%2,434
2025-12-0347,330.047,330.046,870.047,070.0-200.0-0.42%2,843
2025-12-0247,340.047,440.047,130.047,270.0+160.0+0.34%3,197
2025-12-0147,380.047,530.047,110.047,110.0-390.0-0.82%1,968
2025-11-2847,350.047,630.047,250.047,500.0+210.0+0.44%4,561
2025-11-2747,480.047,500.047,280.047,290.0+50.0+0.11%1,501
2025-11-2646,600.047,240.046,600.047,240.0+860.0+1.85%5,312
2025-11-2546,740.046,740.046,130.046,380.0-70.0-0.15%7,445
2025-11-2145,400.046,450.045,400.046,450.0+410.0+0.89%6,228
2025-11-2045,860.046,210.045,860.046,040.0+580.0+1.28%3,112
2025-11-1945,570.045,620.044,960.045,460.0+180.0+0.40%3,035
2025-11-1845,880.046,200.045,150.045,280.0-1100.0-2.37%7,043
2025-11-1746,570.046,580.046,090.046,380.0-260.0-0.56%3,218
2025-11-1445,900.046,640.045,900.046,640.0+340.0+0.73%2,165
2025-11-1345,970.046,340.045,970.046,300.0+480.0+1.05%1,482
2025-11-1245,300.045,910.045,300.045,820.0+560.0+1.24%2,353
2025-11-1145,400.045,400.045,000.045,260.0-40.0-0.09%2,658
2025-11-1045,020.045,300.045,020.045,300.0+480.0+1.07%2,191
2025-11-0744,600.044,840.044,440.044,820.00.00.00%6,186
2025-11-0644,500.044,950.044,500.044,820.0+380.0+0.86%2,723
2025-11-0544,500.044,500.043,370.044,440.0-210.0-0.47%5,871
2025-11-0444,340.044,900.044,220.044,650.0+120.0+0.27%11,191
2025-10-3144,540.044,720.044,250.044,530.0+50.0+0.11%6,638
2025-10-3044,330.044,480.043,950.044,480.0+150.0+0.34%9,134
2025-10-2944,630.044,630.043,990.044,330.0-240.0-0.54%7,174
2025-10-2845,240.045,240.044,550.044,570.0-670.0-1.48%2,582
2025-10-2744,920.045,240.044,890.045,240.0+710.0+1.59%8,477
2025-10-2344,260.044,530.044,150.044,530.0-60.0-0.13%4,737
2025-10-2244,020.044,590.044,020.044,590.0+610.0+1.39%3,629
2025-10-2144,150.044,300.043,980.043,980.0+70.0+0.16%3,241
2025-10-2043,800.043,990.043,530.043,910.0+810.0+1.88%2,826
2025-10-1743,260.043,350.043,030.043,100.0-410.0-0.94%3,231
2025-10-1643,660.043,810.043,410.043,510.0+10.0+0.02%2,141
2025-10-1543,380.043,500.042,970.043,500.0+550.0+1.28%2,442
2025-10-1443,000.043,450.042,630.042,950.0-810.0-1.85%18,124
2025-10-1044,370.044,370.043,100.043,760.0-810.0-1.82%6,054
2025-10-0944,370.044,570.044,240.044,570.0+270.0+0.61%9,017
2025-10-0844,170.044,660.044,170.044,300.0+300.0+0.68%4,227
2025-10-0744,260.044,430.044,000.044,000.0+90.0+0.20%4,827
2025-10-0644,130.044,290.043,770.043,910.0+210.0+0.48%9,497
2025-10-0344,310.044,310.043,700.043,700.0-10.0-0.02%2,166
2025-10-0244,480.044,490.043,710.043,710.0-570.0-1.29%6,284
2025-10-0144,130.044,490.043,690.044,280.0-20.0-0.05%7,189
2025-09-3044,600.044,600.043,980.044,300.0-50.0-0.11%2,352
2025-09-2945,070.045,070.044,350.044,350.0-460.0-1.03%5,090
2025-09-2644,590.045,100.044,520.044,810.0+310.0+0.70%6,073
2025-09-2544,550.044,630.044,430.044,500.0+100.0+0.23%5,935
2025-09-2444,430.044,520.044,180.044,400.0-10.0-0.02%3,798
2025-09-2244,240.044,540.044,240.044,410.0+170.0+0.38%2,406
2025-09-1944,470.044,660.044,050.044,240.0+60.0+0.14%6,857
2025-09-1844,450.044,470.044,040.044,180.0-130.0-0.29%5,095
2025-09-1744,530.044,530.044,110.044,310.0-420.0-0.94%3,362
2025-09-1644,750.044,900.044,610.044,730.0+130.0+0.29%4,883
2025-09-1244,770.044,770.044,530.044,600.0+90.0+0.20%1,353
2025-09-1144,630.044,630.044,240.044,510.0——4,012

直近120営業日分を表示