2,377
+16 (+0.68%)
株価：2025/08/01 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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 41,990 | 42,370 | 41,990 | 42,260 | +240 | +0.6% | 4,167 |
| 2022/12/06 | 42,050 | 42,150 | 41,860 | 42,020 | -150 | -0.4% | 4,398 |
| 2022/12/05 | 42,170 | 42,170 | 41,620 | 42,170 | -420 | -1% | 13,256 |
| 2022/12/02 | 42,550 | 42,790 | 41,650 | 42,590 | -60 | -0.1% | 10,469 |
| 2022/12/01 | 43,260 | 43,390 | 42,590 | 42,650 | -350 | -0.8% | 10,510 |
| 2022/11/30 | 42,870 | 43,000 | 42,720 | 43,000 | +140 | +0.3% | 4,543 |
| 2022/11/29 | 42,800 | 42,870 | 42,480 | 42,860 | +10 | ±0% | 4,863 |
| 2022/11/28 | 43,280 | 43,350 | 42,600 | 42,850 | -400 | -0.9% | 5,108 |
| 2022/11/25 | 43,140 | 43,250 | 42,930 | 43,250 | +120 | +0.3% | 4,053 |
| 2022/11/24 | 42,730 | 43,210 | 42,720 | 43,130 | +680 | +1.6% | 5,243 |
| 2022/11/22 | 41,980 | 42,500 | 41,980 | 42,450 | +560 | +1.3% | 8,144 |
| 2022/11/21 | 41,830 | 41,890 | 41,630 | 41,890 | +170 | +0.4% | 2,396 |
| 2022/11/18 | 41,700 | 41,950 | 41,660 | 41,720 | +90 | +0.2% | 4,326 |
| 2022/11/17 | 41,630 | 41,700 | 41,480 | 41,630 | +60 | +0.1% | 2,659 |
| 2022/11/16 | 41,700 | 41,700 | 41,340 | 41,570 | -110 | -0.3% | 2,942 |
| 2022/11/15 | 41,400 | 41,700 | 41,350 | 41,680 | -60 | -0.1% | 2,600 |
| 2022/11/14 | 41,790 | 41,790 | 41,260 | 41,740 | +90 | +0.2% | 3,705 |
| 2022/11/11 | 42,000 | 42,000 | 41,520 | 41,650 | +110 | +0.3% | 4,222 |
| 2022/11/10 | 41,470 | 41,550 | 41,350 | 41,540 | -80 | -0.2% | 2,411 |
| 2022/11/09 | 41,610 | 41,710 | 41,490 | 41,620 | +60 | +0.1% | 2,866 |
| 2022/11/08 | 41,340 | 41,610 | 41,280 | 41,560 | +400 | +1% | 6,620 |
| 2022/11/07 | 40,920 | 41,250 | 40,920 | 41,160 | +430 | +1.1% | 3,503 |
| 2022/11/04 | 40,870 | 40,920 | 40,430 | 40,730 | -150 | -0.4% | 3,085 |
| 2022/11/02 | 40,650 | 41,100 | 40,650 | 40,880 | +220 | +0.5% | 3,911 |
| 2022/11/01 | 40,450 | 40,660 | 40,390 | 40,660 | +530 | +1.3% | 4,269 |
| 2022/10/31 | 40,110 | 40,170 | 39,930 | 40,130 | +360 | +0.9% | 5,267 |
| 2022/10/28 | 39,950 | 40,000 | 39,740 | 39,770 | -170 | -0.4% | 5,859 |
| 2022/10/27 | 40,490 | 40,490 | 39,930 | 39,940 | -560 | -1.4% | 6,513 |
| 2022/10/26 | 40,700 | 40,700 | 40,480 | 40,500 | -60 | -0.1% | 3,877 |
| 2022/10/25 | 40,100 | 40,610 | 40,100 | 40,560 | +460 | +1.1% | 4,621 |
| 2022/10/24 | 40,280 | 40,300 | 40,030 | 40,100 | +280 | +0.7% | 2,012 |
| 2022/10/21 | 40,030 | 40,030 | 39,720 | 39,820 | -240 | -0.6% | 7,055 |
| 2022/10/20 | 40,000 | 40,070 | 39,920 | 40,060 | -10 | ±0% | 1,947 |
| 2022/10/19 | 40,080 | 40,160 | 39,960 | 40,070 | +40 | +0.1% | 1,873 |
| 2022/10/18 | 40,240 | 40,250 | 39,880 | 40,030 | +140 | +0.4% | 4,766 |
| 2022/10/17 | 40,020 | 40,090 | 39,810 | 39,890 | -280 | -0.7% | 5,869 |
| 2022/10/14 | 40,100 | 40,280 | 39,800 | 40,170 | +770 | +2% | 7,986 |
| 2022/10/13 | 39,560 | 39,560 | 39,320 | 39,400 | -230 | -0.6% | 5,659 |
| 2022/10/12 | 39,720 | 39,720 | 39,370 | 39,630 | -120 | -0.3% | 6,435 |
| 2022/10/11 | 39,830 | 39,990 | 39,630 | 39,750 | -270 | -0.7% | 6,299 |
| 2022/10/07 | 39,920 | 40,070 | 39,810 | 40,020 | -320 | -0.8% | 5,337 |
| 2022/10/06 | 40,350 | 40,540 | 40,300 | 40,340 | -670 | -1.6% | 5,176 |
| 2022/10/05 | 41,300 | 41,380 | 41,010 | 41,010 | -40 | -0.1% | 15,806 |
| 2022/10/04 | 40,350 | 41,100 | 40,300 | 41,050 | +1,190 | +3% | 11,445 |
| 2022/10/03 | 39,640 | 39,890 | 39,250 | 39,860 | +140 | +0.4% | 8,900 |
| 2022/09/30 | 40,120 | 40,120 | 39,490 | 39,720 | -390 | -1% | 7,887 |
| 2022/09/29 | 40,170 | 40,200 | 39,760 | 40,110 | +580 | +1.5% | 4,776 |
| 2022/09/28 | 39,950 | 39,990 | 39,290 | 39,530 | -800 | -2% | 15,720 |
| 2022/09/27 | 40,160 | 40,500 | 40,050 | 40,330 | +140 | +0.3% | 7,689 |
| 2022/09/26 | 40,990 | 40,990 | 39,910 | 40,190 | -1,190 | -2.9% | 26,675 |
651～
700
件表示中 / 2071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
