2,112
+32 (+1.54%)
株価：2025/04/17 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 |
|---|---|---|---|---|---|---|---|
| 2022/06/09 | 41,960 | 42,100 | 41,830 | 42,040 | +40 | +0.1% | 1,739 |
| 2022/06/08 | 41,780 | 42,000 | 41,780 | 42,000 | +300 | +0.7% | 4,686 |
| 2022/06/07 | 41,530 | 41,910 | 41,520 | 41,700 | +350 | +0.8% | 6,091 |
| 2022/06/06 | 41,400 | 41,430 | 41,170 | 41,350 | +160 | +0.4% | 1,786 |
| 2022/06/03 | 41,500 | 41,500 | 41,050 | 41,190 | -30 | -0.1% | 2,096 |
| 2022/06/02 | 41,190 | 41,230 | 41,000 | 41,220 | +20 | ±0% | 1,828 |
| 2022/06/01 | 40,950 | 41,240 | 40,950 | 41,200 | +500 | +1.2% | 1,793 |
| 2022/05/31 | 40,900 | 41,050 | 40,650 | 40,700 | -110 | -0.3% | 3,451 |
| 2022/05/30 | 40,960 | 40,960 | 40,600 | 40,810 | +120 | +0.3% | 2,035 |
| 2022/05/27 | 40,750 | 40,750 | 40,570 | 40,690 | +300 | +0.7% | 1,360 |
| 2022/05/26 | 40,490 | 40,510 | 40,300 | 40,390 | +220 | +0.5% | 1,875 |
| 2022/05/25 | 40,270 | 40,340 | 40,090 | 40,170 | +40 | +0.1% | 894 |
| 2022/05/24 | 40,360 | 40,460 | 40,100 | 40,130 | -120 | -0.3% | 4,978 |
| 2022/05/23 | 40,210 | 40,250 | 39,890 | 40,250 | +610 | +1.5% | 9,162 |
| 2022/05/20 | 39,000 | 39,790 | 39,000 | 39,640 | +260 | +0.7% | 2,252 |
| 2022/05/19 | 39,200 | 39,490 | 38,930 | 39,380 | -310 | -0.8% | 3,528 |
| 2022/05/18 | 39,750 | 39,790 | 39,530 | 39,690 | +210 | +0.5% | 1,631 |
| 2022/05/17 | 39,910 | 39,910 | 39,380 | 39,480 | -60 | -0.2% | 4,738 |
| 2022/05/16 | 40,050 | 40,050 | 39,280 | 39,540 | +80 | +0.2% | 2,491 |
| 2022/05/13 | 39,500 | 39,590 | 38,990 | 39,460 | -10 | ±0% | 2,204 |
| 2022/05/12 | 39,440 | 39,800 | 39,220 | 39,470 | -160 | -0.4% | 2,815 |
| 2022/05/11 | 39,870 | 39,890 | 39,270 | 39,630 | -590 | -1.5% | 2,441 |
| 2022/05/10 | 40,340 | 40,360 | 39,650 | 40,220 | -570 | -1.4% | 4,954 |
| 2022/05/09 | 40,740 | 40,800 | 40,440 | 40,790 | +90 | +0.2% | 2,065 |
| 2022/05/06 | 39,980 | 40,870 | 39,980 | 40,700 | +780 | +2% | 2,708 |
| 2022/05/02 | 40,150 | 40,200 | 39,690 | 39,920 | -70 | -0.2% | 1,857 |
| 2022/04/28 | 39,550 | 39,990 | 39,270 | 39,990 | +760 | +1.9% | 1,632 |
| 2022/04/27 | 39,150 | 39,350 | 38,950 | 39,230 | -200 | -0.5% | 3,084 |
| 2022/04/26 | 40,060 | 40,080 | 39,300 | 39,430 | -290 | -0.7% | 1,797 |
| 2022/04/25 | 40,000 | 40,400 | 39,500 | 39,720 | -450 | -1.1% | 2,880 |
| 2022/04/22 | 40,380 | 40,400 | 40,080 | 40,170 | -360 | -0.9% | 878 |
| 2022/04/21 | 40,550 | 40,710 | 40,440 | 40,530 | -100 | -0.2% | 875 |
| 2022/04/20 | 40,510 | 40,630 | 40,340 | 40,630 | +330 | +0.8% | 2,063 |
| 2022/04/19 | 40,160 | 40,300 | 39,970 | 40,300 | +470 | +1.2% | 2,046 |
| 2022/04/18 | 39,690 | 39,840 | 39,420 | 39,830 | +30 | +0.1% | 1,710 |
| 2022/04/15 | 39,520 | 39,900 | 39,490 | 39,800 | +10 | ±0% | 1,322 |
| 2022/04/14 | 39,450 | 39,800 | 39,430 | 39,790 | +570 | +1.5% | 1,214 |
| 2022/04/13 | 39,350 | 39,350 | 38,930 | 39,220 | +160 | +0.4% | 11,152 |
| 2022/04/12 | 39,010 | 39,380 | 38,890 | 39,060 | -130 | -0.3% | 9,780 |
| 2022/04/11 | 39,030 | 39,310 | 39,030 | 39,190 | +310 | +0.8% | 1,059 |
| 2022/04/08 | 39,000 | 39,000 | 38,650 | 38,880 | +80 | +0.2% | 2,151 |
| 2022/04/07 | 39,300 | 39,300 | 38,530 | 38,800 | -1,200 | -3% | 5,050 |
| 2022/04/06 | 40,100 | 40,360 | 40,000 | 40,000 | -1,020 | -2.5% | 1,937 |
| 2022/04/05 | 41,400 | 41,440 | 40,930 | 41,020 | -180 | -0.4% | 9,051 |
| 2022/04/04 | 40,960 | 41,240 | 40,860 | 41,200 | +220 | +0.5% | 7,493 |
| 2022/04/01 | 40,820 | 41,020 | 40,600 | 40,980 | -130 | -0.3% | 10,212 |
| 2022/03/31 | 41,360 | 41,400 | 41,050 | 41,110 | -270 | -0.7% | 844 |
| 2022/03/30 | 41,610 | 41,750 | 41,110 | 41,380 | -200 | -0.5% | 3,084 |
| 2022/03/29 | 41,580 | 41,600 | 41,410 | 41,580 | +50 | +0.1% | 1,682 |
| 2022/03/28 | 41,670 | 41,730 | 41,250 | 41,530 | +90 | +0.2% | 3,364 |
701～
750
件表示中 / 1999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
