KabuInsight

野村アセットマネジメント株式会社　ＮＥＸＴ　ＦＵＮＤＳ　野村株主還元７０連動型上場投信

2529
その他/その他/NEXT FUNDS Nomura Shareholder Yield 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
2026-03-132,136.02,182.02,136.02,169.0-12.0-0.55%9,830
2026-03-122,196.02,196.02,165.02,181.0-26.0-1.18%3,826
2026-03-112,215.02,225.02,207.02,207.0+25.0+1.15%4,785
2026-03-102,193.02,203.02,173.02,182.0-9.0-0.41%16,455
2026-03-092,128.02,191.02,120.02,191.0-27.0-1.22%18,643
2026-03-062,200.02,218.02,183.02,218.0-20.0-0.89%7,162
2026-03-052,244.02,264.02,202.02,238.0+40.0+1.82%32,993
2026-03-042,232.02,241.02,160.02,198.0-75.0-3.30%32,027
2026-03-032,307.02,307.02,252.02,273.0-44.0-1.90%20,892
2026-03-022,281.02,317.02,279.02,317.0-8.0-0.34%13,335
2026-02-272,296.02,325.02,290.02,325.0+34.0+1.48%11,718
2026-02-262,318.02,318.02,286.02,291.0+1.0+0.04%8,947
2026-02-252,270.02,290.02,256.02,290.0+30.0+1.33%49,170
2026-02-242,258.02,267.02,243.02,260.0+7.0+0.31%3,478
2026-02-202,270.02,270.02,246.02,253.0-27.0-1.18%7,928
2026-02-192,280.02,283.02,256.02,280.0+19.0+0.84%49,766
2026-02-182,258.02,264.02,240.02,261.0+18.0+0.80%3,752
2026-02-172,244.02,253.02,234.02,243.0+3.0+0.13%1,462
2026-02-162,290.02,290.02,240.02,240.0-27.0-1.19%7,948
2026-02-132,291.02,291.02,263.02,267.0-23.0-1.00%21,110
2026-02-122,284.02,296.02,273.02,290.00.00.00%16,351
2026-02-102,279.02,290.02,262.02,290.0+35.0+1.55%4,421
2026-02-092,317.02,317.02,249.02,255.0+25.0+1.12%14,276
2026-02-062,200.02,230.02,194.02,230.0+27.0+1.23%16,788
2026-02-052,200.02,224.02,196.02,203.0+13.0+0.59%8,918
2026-02-042,164.02,194.02,157.02,190.0+25.0+1.15%5,130
2026-02-032,158.02,165.02,137.02,165.0+51.0+2.41%4,237
2026-02-022,132.02,222.02,107.02,114.0+10.0+0.48%4,251
2026-01-302,105.02,114.02,091.02,104.0+8.0+0.38%3,982
2026-01-292,077.02,098.02,052.02,096.0+19.0+0.91%6,786
2026-01-282,097.02,097.02,067.02,077.0-22.0-1.05%14,880
2026-01-272,086.02,099.02,072.02,099.0+13.0+0.62%4,992
2026-01-262,124.02,124.02,085.02,086.0-45.0-2.11%14,207
2026-01-232,136.02,139.02,124.02,131.0+1.0+0.05%22,170
2026-01-222,120.02,132.02,118.02,130.0+39.0+1.87%5,026
2026-01-212,109.02,113.02,083.02,091.0-26.0-1.23%13,707
2026-01-202,125.02,125.02,108.02,117.0-8.0-0.38%7,069
2026-01-192,127.02,127.02,102.02,125.0-2.0-0.09%13,809
2026-01-162,152.02,152.02,125.02,127.0-5.0-0.23%15,688
2026-01-152,135.02,146.02,125.02,132.0+7.0+0.33%8,283
2026-01-142,133.02,134.02,117.02,125.0+12.0+0.57%10,777
2026-01-132,137.02,137.02,098.02,113.0+56.0+2.72%8,322
2026-01-092,063.02,070.02,054.02,057.0+9.0+0.44%7,813
2026-01-082,056.02,064.02,048.02,048.0-7.0-0.34%18,377
2026-01-072,065.02,065.02,052.02,055.0-12.0-0.58%4,537
2026-01-062,054.02,067.02,052.02,067.0+19.0+0.93%5,090
2026-01-052,049.02,051.02,034.02,048.0+36.0+1.79%14,937
2025-12-302,022.02,023.02,010.02,012.00.00.00%58,926
2025-12-292,012.02,022.02,007.02,012.0+5.0+0.25%4,736
2025-12-262,008.02,017.02,005.02,007.00.00.00%5,066
2025-12-252,012.02,012.02,002.02,007.0+4.0+0.20%1,532
2025-12-242,010.02,012.01,996.02,003.0-3.0-0.15%2,757
2025-12-232,004.02,012.02,001.02,006.0+3.0+0.15%2,859
2025-12-222,005.02,010.02,001.02,003.0+10.0+0.50%14,185
2025-12-191,983.01,998.01,983.01,993.0+7.0+0.35%2,441
2025-12-181,998.01,998.01,976.01,986.0-4.0-0.20%3,171
2025-12-171,991.01,991.01,971.01,990.0-1.0-0.05%2,107
2025-12-162,015.02,020.01,989.01,991.0-24.0-1.19%6,412
2025-12-152,010.02,015.02,005.02,015.0+5.0+0.25%3,015
2025-12-122,003.02,012.01,983.02,010.0+28.0+1.41%2,269
2025-12-112,004.02,004.01,978.01,982.0-13.0-0.65%11,814
2025-12-101,990.02,002.01,983.01,995.0+14.0+0.71%4,411
2025-12-091,963.01,981.01,963.01,981.0+17.0+0.87%4,573
2025-12-081,956.01,970.01,953.01,964.0+9.0+0.46%2,836
2025-12-051,971.01,971.01,948.01,955.0-18.0-0.91%1,866
2025-12-041,955.01,975.01,945.01,973.0+33.0+1.70%3,532
2025-12-031,969.01,969.01,937.01,940.0-8.0-0.41%19,937
2025-12-021,959.01,960.01,947.01,948.0-7.0-0.36%2,447
2025-12-011,984.01,984.01,950.01,955.0-21.0-1.06%4,527
2025-11-281,956.01,977.01,956.01,976.0+11.0+0.56%6,065
2025-11-271,964.01,971.01,962.01,965.0+3.0+0.15%5,278
2025-11-261,950.01,963.01,940.01,962.0+36.0+1.87%23,391
2025-11-251,945.01,945.01,924.01,926.00.00.00%13,070
2025-11-211,903.01,933.01,901.01,926.0+4.0+0.21%1,641
2025-11-201,917.01,937.01,916.01,922.0+17.0+0.89%9,888
2025-11-191,900.01,916.01,893.01,905.0+5.0+0.26%6,992
2025-11-181,925.01,939.01,900.01,900.0-52.0-2.66%4,035
2025-11-171,957.01,957.01,935.01,952.0-1.0-0.05%3,052
2025-11-141,928.01,953.01,915.01,953.0+11.0+0.57%2,164
2025-11-131,940.01,944.01,936.01,942.0+2.0+0.10%4,988
2025-11-121,909.01,940.01,909.01,940.0+31.0+1.62%10,560
2025-11-111,912.01,913.01,900.01,909.0+1.0+0.05%3,904
2025-11-101,904.01,908.01,892.01,908.0+20.0+1.06%45,401
2025-11-071,877.01,888.01,864.01,888.0+13.0+0.69%1,757
2025-11-061,878.01,887.01,875.01,875.0+14.0+0.75%3,050
2025-11-051,889.01,889.01,835.01,861.0-24.0-1.27%34,672
2025-11-041,896.01,918.01,885.01,885.0-4.0-0.21%20,969
2025-10-311,900.01,910.01,887.01,889.0-5.0-0.26%12,367
2025-10-301,882.01,895.01,875.01,894.0+8.0+0.42%6,592
2025-10-291,906.01,906.01,881.01,886.0-17.0-0.89%1,882
2025-10-281,922.01,922.01,897.01,903.0-17.0-0.89%1,382
2025-10-271,913.01,924.01,911.01,920.0+35.0+1.86%7,489
2025-10-231,870.01,885.01,870.01,885.0-4.0-0.21%13,758
2025-10-221,879.01,889.01,871.01,889.0+6.0+0.32%57,558
2025-10-211,885.01,890.01,849.01,883.0+11.0+0.59%211,794
2025-10-201,866.01,872.01,851.01,872.0+42.0+2.30%8,041
2025-10-171,839.01,846.01,830.01,830.0-8.0-0.44%57,317
2025-10-161,854.01,854.01,838.01,838.0+3.0+0.16%19,188
2025-10-151,824.01,836.01,824.01,835.0+16.0+0.88%2,623
2025-10-141,845.01,845.01,802.01,819.0-25.0-1.36%13,906
2025-10-101,883.01,883.01,841.01,844.0-30.0-1.60%4,709
2025-10-091,900.01,900.01,868.01,874.0+8.0+0.43%5,801
2025-10-081,889.01,889.01,866.01,866.0-6.0-0.32%12,512
2025-10-071,871.01,878.01,866.01,872.0-14.0-0.74%3,790
2025-10-061,980.01,990.01,860.01,886.0+45.0+2.44%41,872
2025-10-031,837.01,846.01,832.01,841.0+9.0+0.49%6,460
2025-10-021,828.01,839.01,820.01,832.0+7.0+0.38%3,469
2025-10-011,847.01,847.01,825.01,825.0-22.0-1.19%31,622
2025-09-301,860.01,860.01,840.01,847.0-10.0-0.54%3,072
2025-09-291,873.01,875.01,857.01,857.0-20.0-1.07%14,920
2025-09-261,877.01,885.01,873.01,877.0+4.0+0.21%2,594
2025-09-251,864.01,873.01,864.01,873.0+14.0+0.75%4,606
2025-09-241,880.01,880.01,855.01,859.0-2.0-0.11%5,474
2025-09-221,866.01,868.01,855.01,861.0+5.0+0.27%32,819
2025-09-191,880.01,880.01,850.01,856.0-4.0-0.22%3,439
2025-09-181,866.01,869.01,851.01,860.00.00.00%2,302
2025-09-171,874.01,874.01,853.01,860.0-11.0-0.59%2,304
2025-09-161,864.01,880.01,864.01,871.0+7.0+0.38%14,945
2025-09-121,871.01,872.01,861.01,864.0+5.0+0.27%2,365
2025-09-111,852.01,863.01,847.01,859.0——1,475

直近120営業日分を表示