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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 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 |
| 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 |
801～
850
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
