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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 41,860 | 41,860 | 41,330 | 41,440 | -40 | -0.1% | 5,972 |
| 2022/03/24 | 41,290 | 41,530 | 41,210 | 41,480 | -190 | -0.5% | 2,602 |
| 2022/03/23 | 41,440 | 41,740 | 41,340 | 41,670 | +440 | +1.1% | 5,227 |
| 2022/03/22 | 40,480 | 41,370 | 40,480 | 41,230 | +1,020 | +2.5% | 5,355 |
| 2022/03/18 | 39,920 | 40,220 | 39,920 | 40,210 | +340 | +0.9% | 1,850 |
| 2022/03/17 | 39,800 | 39,950 | 39,610 | 39,870 | +520 | +1.3% | 3,935 |
| 2022/03/16 | 39,270 | 39,490 | 39,180 | 39,350 | +250 | +0.6% | 1,701 |
| 2022/03/15 | 39,230 | 39,250 | 38,820 | 39,100 | +70 | +0.2% | 2,522 |
| 2022/03/14 | 38,900 | 39,260 | 38,870 | 39,030 | +410 | +1.1% | 2,493 |
| 2022/03/11 | 38,220 | 38,620 | 38,220 | 38,620 | +260 | +0.7% | 1,084 |
| 2022/03/10 | 37,670 | 38,420 | 37,670 | 38,360 | +1,160 | +3.1% | 3,162 |
| 2022/03/09 | 37,570 | 37,730 | 37,120 | 37,200 | +130 | +0.4% | 2,079 |
| 2022/03/08 | 38,210 | 38,240 | 37,010 | 37,070 | -1,450 | -3.8% | 5,864 |
| 2022/03/07 | 38,680 | 38,790 | 38,260 | 38,520 | -310 | -0.8% | 1,633 |
| 2022/03/04 | 39,140 | 39,190 | 38,600 | 38,830 | -270 | -0.7% | 1,458 |
| 2022/03/03 | 38,670 | 39,170 | 38,670 | 39,100 | +970 | +2.5% | 3,688 |
| 2022/03/02 | 38,540 | 38,540 | 38,050 | 38,130 | -470 | -1.2% | 4,449 |
| 2022/03/01 | 38,920 | 39,000 | 38,600 | 38,600 | -30 | -0.1% | 2,657 |
| 2022/02/28 | 39,040 | 39,040 | 38,200 | 38,630 | +290 | +0.8% | 2,374 |
| 2022/02/25 | 38,370 | 38,440 | 38,140 | 38,340 | -240 | -0.6% | 2,556 |
| 2022/02/24 | 38,740 | 38,890 | 38,200 | 38,580 | -320 | -0.8% | 4,186 |
| 2022/02/22 | 39,050 | 39,140 | 38,720 | 38,900 | -650 | -1.6% | 3,409 |
| 2022/02/21 | 39,390 | 39,580 | 39,260 | 39,550 | -140 | -0.4% | 1,282 |
| 2022/02/18 | 39,950 | 39,950 | 39,520 | 39,690 | -180 | -0.5% | 1,968 |
| 2022/02/17 | 39,800 | 39,920 | 39,640 | 39,870 | +70 | +0.2% | 1,512 |
| 2022/02/16 | 39,900 | 39,900 | 39,620 | 39,800 | +480 | +1.2% | 4,011 |
| 2022/02/15 | 39,900 | 39,900 | 39,200 | 39,320 | -510 | -1.3% | 3,466 |
| 2022/02/14 | 39,580 | 39,910 | 39,460 | 39,830 | +90 | +0.2% | 1,831 |
| 2022/02/10 | 39,910 | 39,910 | 39,600 | 39,740 | +70 | +0.2% | 1,707 |
| 2022/02/09 | 39,930 | 40,080 | 39,670 | 39,670 | -120 | -0.3% | 5,274 |
| 2022/02/08 | 39,490 | 39,920 | 39,470 | 39,790 | +400 | +1% | 6,662 |
| 2022/02/07 | 39,150 | 39,470 | 39,020 | 39,390 | +310 | +0.8% | 2,119 |
| 2022/02/04 | 38,810 | 39,220 | 38,810 | 39,080 | +330 | +0.9% | 3,758 |
| 2022/02/03 | 38,560 | 39,000 | 38,560 | 38,750 | +200 | +0.5% | 2,079 |
| 2022/02/02 | 38,290 | 38,650 | 38,250 | 38,550 | +440 | +1.2% | 3,361 |
| 2022/02/01 | 38,350 | 38,420 | 38,110 | 38,110 | -100 | -0.3% | 692 |
| 2022/01/31 | 38,220 | 38,450 | 37,960 | 38,210 | ±0 | ±0% | 1,594 |
| 2022/01/28 | 37,880 | 38,210 | 37,830 | 38,210 | +620 | +1.6% | 1,430 |
| 2022/01/27 | 37,880 | 38,300 | 37,450 | 37,590 | -280 | -0.7% | 5,080 |
| 2022/01/26 | 38,100 | 38,300 | 37,850 | 37,870 | -100 | -0.3% | 1,822 |
| 2022/01/25 | 38,160 | 38,160 | 37,710 | 37,970 | -420 | -1.1% | 1,892 |
| 2022/01/24 | 37,890 | 38,450 | 37,890 | 38,390 | +480 | +1.3% | 891 |
| 2022/01/21 | 37,860 | 38,000 | 37,400 | 37,910 | -360 | -0.9% | 1,847 |
| 2022/01/20 | 38,160 | 38,500 | 37,910 | 38,270 | -10 | ±0% | 2,826 |
| 2022/01/19 | 38,540 | 38,850 | 38,150 | 38,280 | -650 | -1.7% | 2,278 |
| 2022/01/18 | 39,270 | 39,430 | 38,750 | 38,930 | -200 | -0.5% | 3,646 |
| 2022/01/17 | 39,030 | 39,530 | 39,030 | 39,130 | +110 | +0.3% | 1,508 |
| 2022/01/14 | 39,300 | 39,300 | 38,700 | 39,020 | -290 | -0.7% | 3,457 |
| 2022/01/13 | 38,980 | 39,310 | 38,980 | 39,310 | +360 | +0.9% | 2,031 |
| 2022/01/12 | 38,550 | 38,980 | 38,550 | 38,950 | +420 | +1.1% | 9,214 |
751～
800
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
