2,584
+1 (+0.04%)
株価：2025/09/18 15:30
15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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 2,597 | 2,597 | 2,568 | 2,584 | +1 | ±0% | 414,691 |
| 2025/09/17 | 2,601 | 2,601 | 2,570 | 2,583 | -19 | -0.7% | 335,310 |
| 2025/09/16 | 2,602 | 2,612 | 2,596 | 2,602 | +6 | +0.2% | 576,478 |
| 2025/09/12 | 2,605 | 2,609 | 2,593 | 2,596 | +10 | +0.4% | 278,366 |
| 2025/09/11 | 2,597 | 2,602 | 2,582 | 2,586 | -11 | -0.4% | 407,924 |
| 2025/09/10 | 2,592 | 2,597 | 2,581 | 2,597 | -2 | -0.1% | 381,081 |
| 2025/09/09 | 2,623 | 2,627 | 2,589 | 2,599 | -26 | -1% | 719,138 |
| 2025/09/08 | 2,614 | 2,625 | 2,596 | 2,625 | +35 | +1.4% | 416,570 |
| 2025/09/05 | 2,584 | 2,596 | 2,574 | 2,590 | +32 | +1.3% | 431,974 |
| 2025/09/04 | 2,540 | 2,560 | 2,535 | 2,558 | +27 | +1.1% | 205,848 |
| 2025/09/03 | 2,562 | 2,563 | 2,528 | 2,531 | -23 | -0.9% | 339,503 |
| 2025/09/02 | 2,536 | 2,558 | 2,532 | 2,554 | +28 | +1.1% | 412,464 |
| 2025/09/01 | 2,514 | 2,535 | 2,509 | 2,526 | +7 | +0.3% | 535,812 |
| 2025/08/29 | 2,522 | 2,523 | 2,515 | 2,519 | -3 | -0.1% | 206,633 |
| 2025/08/28 | 2,504 | 2,524 | 2,501 | 2,522 | +15 | +0.6% | 187,624 |
| 2025/08/27 | 2,510 | 2,513 | 2,501 | 2,507 | -2 | -0.1% | 278,694 |
| 2025/08/26 | 2,531 | 2,531 | 2,498 | 2,509 | -25 | -1% | 786,265 |
| 2025/08/25 | 2,542 | 2,550 | 2,526 | 2,534 | +12 | +0.5% | 341,646 |
| 2025/08/22 | 2,515 | 2,524 | 2,504 | 2,522 | +16 | +0.6% | 273,119 |
| 2025/08/21 | 2,509 | 2,512 | 2,497 | 2,506 | +1 | ±0% | 290,567 |
| 2025/08/20 | 2,505 | 2,519 | 2,500 | 2,505 | +1 | ±0% | 596,411 |
| 2025/08/19 | 2,500 | 2,508 | 2,490 | 2,504 | +7 | +0.3% | 524,392 |
| 2025/08/18 | 2,490 | 2,503 | 2,490 | 2,497 | +8 | +0.3% | 367,558 |
| 2025/08/15 | 2,459 | 2,489 | 2,459 | 2,489 | +29 | +1.2% | 339,564 |
| 2025/08/14 | 2,469 | 2,473 | 2,453 | 2,460 | -20 | -0.8% | 386,971 |
| 2025/08/13 | 2,481 | 2,491 | 2,473 | 2,480 | +7 | +0.3% | 855,029 |
| 2025/08/12 | 2,447 | 2,480 | 2,447 | 2,473 | +37 | +1.5% | 953,523 |
| 2025/08/08 | 2,412 | 2,442 | 2,409 | 2,436 | +33 | +1.4% | 1,008,424 |
| 2025/08/07 | 2,391 | 2,407 | 2,386 | 2,403 | +9 | +0.4% | 544,750 |
| 2025/08/06 | 2,367 | 2,397 | 2,365 | 2,394 | +27 | +1.1% | 457,698 |
| 2025/08/05 | 2,355 | 2,374 | 2,349 | 2,367 | +17 | +0.7% | 456,232 |
| 2025/08/04 | 2,331 | 2,350 | 2,322 | 2,350 | -27 | -1.1% | 521,514 |
| 2025/08/01 | 2,362 | 2,384 | 2,361 | 2,377 | +16 | +0.7% | 519,716 |
| 2025/07/31 | 2,347 | 2,363 | 2,347 | 2,361 | +16 | +0.7% | 293,134 |
| 2025/07/30 | 2,340 | 2,348 | 2,335 | 2,345 | +9 | +0.4% | 255,330 |
| 2025/07/29 | 2,348 | 2,348 | 2,333 | 2,336 | -24 | -1% | 409,945 |
| 2025/07/28 | 2,361 | 2,365 | 2,354 | 2,360 | -5 | -0.2% | 262,791 |
| 2025/07/25 | 2,378 | 2,380 | 2,360 | 2,365 | -26 | -1.1% | 390,518 |
| 2025/07/24 | 2,375 | 2,394 | 2,371 | 2,391 | +35 | +1.5% | 901,636 |
| 2025/07/23 | 2,309 | 2,367 | 2,309 | 2,356 | +87 | +3.8% | 1,688,219 |
| 2025/07/22 | 2,270 | 2,284 | 2,258 | 2,269 | -1 | ±0% | 366,345 |
| 2025/07/18 | 2,281 | 2,283 | 2,266 | 2,270 | -2 | -0.1% | 213,461 |
| 2025/07/17 | 2,261 | 2,276 | 2,260 | 2,272 | +4 | +0.2% | 176,674 |
| 2025/07/16 | 2,280 | 2,280 | 2,265 | 2,268 | -11 | -0.5% | 182,512 |
| 2025/07/15 | 2,290 | 2,297 | 2,278 | 2,279 | -6 | -0.3% | 220,131 |
| 2025/07/14 | 2,284 | 2,293 | 2,274 | 2,285 | +1 | ±0% | 287,733 |
| 2025/07/11 | 2,268 | 2,291 | 2,268 | 2,284 | +29 | +1.3% | 450,895 |
| 2025/07/10 | 2,272 | 2,272 | 2,252 | 2,255 | -17 | -0.7% | 178,795 |
| 2025/07/09 | 2,257 | 2,276 | 2,254 | 2,272 | +27 | +1.2% | 599,154 |
| 2025/07/08 | 2,234 | 2,250 | 2,233 | 2,245 | +10 | +0.4% | 517,683 |
1～
50
件表示中 / 2103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
