2,194
-90 (-3.94%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,255 | 2,261 | 2,232 | 2,242 | -4 | -0.2% | 296,328 |
| 2025/01/20 | 2,237 | 2,254 | 2,235 | 2,246 | +15 | +0.7% | 323,923 |
| 2025/01/17 | 2,225 | 2,231 | 2,204 | 2,231 | -3 | -0.1% | 655,587 |
| 2025/01/16 | 2,250 | 2,257 | 2,233 | 2,234 | -16 | -0.7% | 301,757 |
| 2025/01/15 | 2,256 | 2,262 | 2,242 | 2,250 | +9 | +0.4% | 211,571 |
| 2025/01/14 | 2,252 | 2,256 | 2,228 | 2,241 | -11 | -0.5% | 839,974 |
| 2025/01/10 | 2,271 | 2,276 | 2,251 | 2,252 | -27 | -1.2% | 558,416 |
| 2025/01/09 | 2,307 | 2,307 | 2,271 | 2,279 | -33 | -1.4% | 675,058 |
| 2025/01/08 | 2,315 | 2,320 | 2,304 | 2,312 | -12 | -0.5% | 325,814 |
| 2025/01/07 | 2,323 | 2,329 | 2,300 | 2,324 | +6 | +0.3% | 1,073,881 |
| 2025/01/06 | 2,330 | 2,331 | 2,304 | 2,318 | -5 | -0.2% | 668,102 |
| 2024/12/30 | 2,327 | 2,340 | 2,316 | 2,323 | ±0 | ±0% | 716,745 |
| 2024/12/27 | 2,306 | 2,324 | 2,305 | 2,323 | +23 | +1% | 906,213 |
| 2024/12/26 | 2,277 | 2,300 | 2,277 | 2,300 | +26 | +1.1% | 506,720 |
| 2024/12/25 | 2,271 | 2,274 | 2,257 | 2,274 | +8 | +0.4% | 882,609 |
| 2024/12/24 | 2,259 | 2,270 | 2,254 | 2,266 | +18 | +0.8% | 557,326 |
| 2024/12/23 | 2,240 | 2,250 | 2,229 | 2,248 | +10 | +0.4% | 462,273 |
| 2024/12/20 | 2,254 | 2,259 | 2,234 | 2,238 | -3 | -0.1% | 273,835 |
| 2024/12/19 | 2,218 | 2,250 | 2,211 | 2,241 | +1 | ±0% | 550,002 |
| 2024/12/18 | 2,238 | 2,249 | 2,237 | 2,240 | +3 | +0.1% | 444,266 |
| 2024/12/17 | 2,258 | 2,265 | 2,235 | 2,237 | -20 | -0.9% | 403,608 |
| 2024/12/16 | 2,267 | 2,275 | 2,254 | 2,257 | -7 | -0.3% | 308,167 |
| 2024/12/13 | 2,280 | 2,280 | 2,255 | 2,264 | -14 | -0.6% | 321,979 |
| 2024/12/12 | 2,280 | 2,284 | 2,272 | 2,278 | +10 | +0.4% | 450,410 |
| 2024/12/11 | 2,266 | 2,273 | 2,255 | 2,268 | +8 | +0.4% | 178,251 |
| 2024/12/10 | 2,273 | 2,282 | 2,259 | 2,260 | +3 | +0.1% | 372,386 |
| 2024/12/09 | 2,254 | 2,262 | 2,244 | 2,257 | +7 | +0.3% | 299,641 |
| 2024/12/06 | 2,252 | 2,258 | 2,240 | 2,250 | -1 | ±0% | 200,205 |
| 2024/12/05 | 2,260 | 2,262 | 2,246 | 2,251 | -3 | -0.1% | 218,429 |
| 2024/12/04 | 2,276 | 2,278 | 2,251 | 2,254 | -18 | -0.8% | 352,726 |
| 2024/12/03 | 2,260 | 2,283 | 2,260 | 2,272 | +23 | +1% | 473,908 |
| 2024/12/02 | 2,225 | 2,254 | 2,225 | 2,249 | +25 | +1.1% | 374,617 |
| 2024/11/29 | 2,220 | 2,228 | 2,211 | 2,224 | +2 | +0.1% | 206,208 |
| 2024/11/28 | 2,205 | 2,234 | 2,202 | 2,222 | +7 | +0.3% | 381,167 |
| 2024/11/27 | 2,239 | 2,239 | 2,204 | 2,215 | -34 | -1.5% | 689,894 |
| 2024/11/26 | 2,274 | 2,274 | 2,232 | 2,249 | -28 | -1.2% | 1,015,807 |
| 2024/11/25 | 2,284 | 2,286 | 2,270 | 2,277 | +13 | +0.6% | 471,825 |
| 2024/11/22 | 2,256 | 2,271 | 2,254 | 2,264 | +12 | +0.5% | 389,587 |
| 2024/11/21 | 2,259 | 2,264 | 2,250 | 2,252 | -10 | -0.4% | 301,481 |
| 2024/11/20 | 2,278 | 2,284 | 2,255 | 2,262 | -15 | -0.7% | 271,812 |
| 2024/11/19 | 2,263 | 2,279 | 2,257 | 2,277 | +14 | +0.6% | 323,718 |
| 2024/11/18 | 2,256 | 2,268 | 2,253 | 2,263 | ±0 | ±0% | 327,368 |
| 2024/11/15 | 2,259 | 2,272 | 2,255 | 2,263 | +20 | +0.9% | 326,520 |
| 2024/11/14 | 2,252 | 2,272 | 2,243 | 2,243 | -4 | -0.2% | 392,070 |
| 2024/11/13 | 2,265 | 2,273 | 2,242 | 2,247 | -17 | -0.8% | 330,365 |
| 2024/11/12 | 2,254 | 2,279 | 2,254 | 2,264 | +15 | +0.7% | 335,353 |
| 2024/11/11 | 2,269 | 2,269 | 2,245 | 2,249 | -22 | -1% | 328,035 |
| 2024/11/08 | 2,290 | 2,293 | 2,259 | 2,271 | -13 | -0.6% | 389,271 |
| 2024/11/07 | 2,280 | 2,301 | 2,259 | 2,284 | +29 | +1.3% | 833,335 |
| 2024/11/06 | 2,243 | 2,280 | 2,240 | 2,255 | +20 | +0.9% | 691,646 |
51～
100
件表示中 / 1990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
