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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 40,720 | 40,720 | 40,410 | 40,520 | +350 | +0.9% | 3,620 |
| 2022/07/08 | 39,920 | 40,330 | 39,810 | 40,170 | +540 | +1.4% | 7,295 |
| 2022/07/07 | 39,650 | 39,690 | 39,200 | 39,630 | +240 | +0.6% | 5,238 |
| 2022/07/06 | 40,100 | 40,200 | 39,150 | 39,390 | -1,120 | -2.8% | 12,493 |
| 2022/07/05 | 40,480 | 40,560 | 40,370 | 40,510 | +110 | +0.3% | 6,394 |
| 2022/07/04 | 40,450 | 40,450 | 39,980 | 40,400 | +500 | +1.3% | 3,490 |
| 2022/07/01 | 40,450 | 40,450 | 39,700 | 39,900 | -550 | -1.4% | 10,592 |
| 2022/06/30 | 40,600 | 40,980 | 40,250 | 40,450 | -250 | -0.6% | 4,159 |
| 2022/06/29 | 40,890 | 41,150 | 40,700 | 40,700 | -170 | -0.4% | 2,962 |
| 2022/06/28 | 40,490 | 40,940 | 40,490 | 40,870 | +410 | +1% | 6,919 |
| 2022/06/27 | 40,650 | 40,650 | 40,230 | 40,460 | +330 | +0.8% | 2,893 |
| 2022/06/24 | 40,200 | 40,200 | 39,850 | 40,130 | -20 | ±0% | 7,343 |
| 2022/06/23 | 40,200 | 40,460 | 40,130 | 40,150 | -210 | -0.5% | 7,070 |
| 2022/06/22 | 40,800 | 40,900 | 40,290 | 40,360 | -280 | -0.7% | 6,888 |
| 2022/06/21 | 40,450 | 40,730 | 40,060 | 40,640 | +850 | +2.1% | 9,346 |
| 2022/06/20 | 40,430 | 40,440 | 39,680 | 39,790 | -720 | -1.8% | 5,304 |
| 2022/06/17 | 40,610 | 40,610 | 40,150 | 40,510 | -580 | -1.4% | 15,529 |
| 2022/06/16 | 40,910 | 41,390 | 40,870 | 41,090 | +270 | +0.7% | 3,299 |
| 2022/06/15 | 41,050 | 41,190 | 40,800 | 40,820 | -680 | -1.6% | 5,138 |
| 2022/06/14 | 40,860 | 41,500 | 40,820 | 41,500 | +160 | +0.4% | 6,292 |
| 2022/06/13 | 41,350 | 41,380 | 41,140 | 41,340 | -410 | -1% | 6,079 |
| 2022/06/10 | 42,000 | 42,080 | 41,690 | 41,750 | -290 | -0.7% | 7,342 |
| 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 |
751～
800
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
