2,323
+11 (+0.48%)
株価:2024/05/17 15:00
20分ディレイ
NEXT FUNDS 日経平均高配当株50指数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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 59,590 | 59,600 | 58,550 | 59,370 | -450 | -0.8% | 32,847 |
2023/10/02 | 60,920 | 60,920 | 59,760 | 59,820 | -330 | -0.5% | 40,490 |
2023/09/29 | 61,060 | 61,110 | 59,180 | 60,150 | -240 | -0.4% | 69,119 |
2023/09/28 | 60,510 | 60,990 | 60,010 | 60,390 | +250 | +0.4% | 36,901 |
2023/09/27 | 60,120 | 60,200 | 59,700 | 60,140 | -210 | -0.3% | 32,667 |
2023/09/26 | 60,290 | 60,480 | 59,930 | 60,350 | +140 | +0.2% | 24,519 |
2023/09/25 | 60,750 | 60,750 | 59,980 | 60,210 | -320 | -0.5% | 48,031 |
2023/09/22 | 60,430 | 60,800 | 59,880 | 60,530 | -270 | -0.4% | 52,934 |
2023/09/21 | 60,810 | 61,310 | 60,730 | 60,800 | ±0 | ±0% | 29,952 |
2023/09/20 | 61,450 | 61,630 | 60,640 | 60,800 | -430 | -0.7% | 51,449 |
2023/09/19 | 60,180 | 61,230 | 60,140 | 61,230 | +980 | +1.6% | 53,515 |
2023/09/15 | 60,390 | 61,000 | 59,870 | 60,250 | +250 | +0.4% | 57,992 |
2023/09/14 | 59,500 | 60,000 | 59,270 | 60,000 | +950 | +1.6% | 47,825 |
2023/09/13 | 58,630 | 59,240 | 58,630 | 59,050 | +590 | +1% | 43,231 |
2023/09/12 | 58,490 | 58,500 | 57,940 | 58,460 | +300 | +0.5% | 31,259 |
2023/09/11 | 58,040 | 58,260 | 57,800 | 58,160 | +580 | +1% | 29,759 |
2023/09/08 | 57,680 | 58,140 | 57,540 | 57,580 | -490 | -0.8% | 34,620 |
2023/09/07 | 58,100 | 58,550 | 57,990 | 58,070 | -20 | ±0% | 35,240 |
2023/09/06 | 57,840 | 58,420 | 57,820 | 58,090 | +380 | +0.7% | 33,525 |
2023/09/05 | 57,870 | 57,870 | 57,210 | 57,710 | -50 | -0.1% | 50,594 |
2023/09/04 | 56,910 | 57,760 | 56,860 | 57,760 | +1,200 | +2.1% | 40,154 |
2023/09/01 | 55,670 | 56,630 | 55,660 | 56,560 | +890 | +1.6% | 30,797 |
2023/08/31 | 55,400 | 55,780 | 55,350 | 55,670 | +270 | +0.5% | 13,102 |
2023/08/30 | 55,600 | 55,690 | 55,350 | 55,400 | +110 | +0.2% | 23,697 |
2023/08/29 | 55,450 | 55,520 | 55,080 | 55,290 | +60 | +0.1% | 22,027 |
2023/08/28 | 54,910 | 55,230 | 54,780 | 55,230 | +810 | +1.5% | 28,722 |
2023/08/25 | 54,260 | 54,500 | 54,190 | 54,420 | -130 | -0.2% | 22,853 |
2023/08/24 | 54,300 | 54,640 | 54,200 | 54,550 | +300 | +0.6% | 19,862 |
2023/08/23 | 53,840 | 54,280 | 53,640 | 54,250 | +220 | +0.4% | 12,654 |
2023/08/22 | 53,700 | 54,030 | 53,500 | 54,030 | +680 | +1.3% | 18,747 |
2023/08/21 | 53,350 | 53,700 | 53,350 | 53,350 | +30 | +0.1% | 15,356 |
2023/08/18 | 53,100 | 53,570 | 53,100 | 53,320 | -210 | -0.4% | 21,346 |
2023/08/17 | 53,320 | 53,540 | 52,700 | 53,530 | -100 | -0.2% | 29,923 |
2023/08/16 | 54,110 | 54,120 | 53,590 | 53,630 | -1,000 | -1.8% | 36,786 |
2023/08/15 | 54,740 | 54,890 | 54,540 | 54,630 | +240 | +0.4% | 11,646 |
2023/08/14 | 54,940 | 55,190 | 54,230 | 54,390 | -520 | -0.9% | 22,910 |
2023/08/10 | 54,010 | 54,930 | 54,010 | 54,910 | +890 | +1.6% | 18,766 |
2023/08/09 | 54,330 | 54,360 | 53,850 | 54,020 | -150 | -0.3% | 11,215 |
2023/08/08 | 54,030 | 54,240 | 53,930 | 54,170 | +330 | +0.6% | 15,450 |
2023/08/07 | 53,670 | 53,920 | 53,530 | 53,840 | +50 | +0.1% | 10,355 |
2023/08/04 | 53,100 | 53,800 | 53,100 | 53,790 | +590 | +1.1% | 34,496 |
2023/08/03 | 53,390 | 53,570 | 53,120 | 53,200 | -460 | -0.9% | 22,456 |
2023/08/02 | 54,020 | 54,220 | 53,500 | 53,660 | -830 | -1.5% | 38,948 |
2023/08/01 | 54,500 | 54,710 | 54,220 | 54,490 | +190 | +0.3% | 26,191 |
2023/07/31 | 54,500 | 54,500 | 54,040 | 54,300 | +730 | +1.4% | 31,147 |
2023/07/28 | 52,910 | 53,680 | 52,900 | 53,570 | +240 | +0.5% | 23,868 |
2023/07/27 | 52,880 | 53,350 | 52,850 | 53,330 | +410 | +0.8% | 15,266 |
2023/07/26 | 53,000 | 53,020 | 52,560 | 52,920 | -90 | -0.2% | 13,639 |
2023/07/25 | 52,760 | 53,010 | 52,700 | 53,010 | +340 | +0.6% | 12,157 |
2023/07/24 | 52,500 | 52,760 | 52,300 | 52,670 | +290 | +0.6% | 13,358 |
151~
200
件表示中 / 1774件
類似銘柄と比較する
現在ご覧いただいている「NF高配50」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