2,296
-40 (-1.71%)
株価：2025/03/11 13:49
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 |
|---|---|---|---|---|---|---|---|
| 2020/06/25 | 27,580 | 27,710 | 27,250 | 27,530 | -380 | -1.4% | 4,148 |
| 2020/06/24 | 28,000 | 28,060 | 27,880 | 27,910 | -240 | -0.9% | 3,588 |
| 2020/06/23 | 28,190 | 28,280 | 27,850 | 28,150 | +140 | +0.5% | 1,236 |
| 2020/06/22 | 27,990 | 28,130 | 27,920 | 28,010 | -50 | -0.2% | 873 |
| 2020/06/19 | 28,270 | 28,270 | 27,950 | 28,060 | -140 | -0.5% | 632 |
| 2020/06/18 | 28,180 | 28,210 | 27,880 | 28,200 | -190 | -0.7% | 1,661 |
| 2020/06/17 | 28,510 | 28,540 | 28,150 | 28,390 | -240 | -0.8% | 662 |
| 2020/06/16 | 28,190 | 28,720 | 28,060 | 28,630 | +730 | +2.6% | 1,762 |
| 2020/06/15 | 27,910 | 28,150 | 27,490 | 27,900 | -210 | -0.7% | 4,715 |
| 2020/06/12 | 27,750 | 28,150 | 27,420 | 28,110 | -330 | -1.2% | 3,701 |
| 2020/06/11 | 28,780 | 28,910 | 28,410 | 28,440 | -980 | -3.3% | 2,356 |
| 2020/06/10 | 29,260 | 29,480 | 29,180 | 29,420 | -240 | -0.8% | 1,586 |
| 2020/06/09 | 29,800 | 29,840 | 29,400 | 29,660 | -50 | -0.2% | 1,025 |
| 2020/06/08 | 29,610 | 29,720 | 29,500 | 29,710 | +600 | +2.1% | 1,887 |
| 2020/06/05 | 28,770 | 29,110 | 28,680 | 29,110 | +450 | +1.6% | 894 |
| 2020/06/04 | 28,920 | 29,150 | 28,440 | 28,660 | +30 | +0.1% | 2,286 |
| 2020/06/03 | 28,770 | 28,870 | 28,560 | 28,630 | +410 | +1.5% | 1,464 |
| 2020/06/02 | 28,100 | 28,370 | 28,010 | 28,220 | +280 | +1% | 1,387 |
| 2020/06/01 | 27,950 | 28,100 | 27,750 | 27,940 | -50 | -0.2% | 1,225 |
| 2020/05/29 | 28,020 | 28,270 | 27,930 | 27,990 | -520 | -1.8% | 1,297 |
| 2020/05/28 | 28,340 | 28,650 | 28,090 | 28,510 | +650 | +2.3% | 3,078 |
| 2020/05/27 | 27,350 | 28,000 | 27,350 | 27,860 | +550 | +2% | 3,557 |
| 2020/05/26 | 26,890 | 27,360 | 26,890 | 27,310 | +650 | +2.4% | 3,223 |
| 2020/05/25 | 26,750 | 26,750 | 26,590 | 26,660 | +310 | +1.2% | 983 |
| 2020/05/22 | 26,780 | 26,780 | 26,320 | 26,350 | -400 | -1.5% | 2,581 |
| 2020/05/21 | 26,870 | 26,890 | 26,680 | 26,750 | -20 | -0.1% | 882 |
| 2020/05/20 | 26,630 | 26,830 | 26,630 | 26,770 | ±0 | ±0% | 918 |
| 2020/05/19 | 26,720 | 26,880 | 26,720 | 26,770 | +630 | +2.4% | 1,997 |
| 2020/05/18 | 26,130 | 26,190 | 26,010 | 26,140 | +70 | +0.3% | 990 |
| 2020/05/15 | 26,320 | 26,320 | 25,860 | 26,070 | +50 | +0.2% | 2,573 |
| 2020/05/14 | 26,370 | 26,380 | 26,010 | 26,020 | -560 | -2.1% | 2,971 |
| 2020/05/13 | 26,350 | 26,650 | 26,330 | 26,580 | -80 | -0.3% | 452 |
| 2020/05/12 | 26,960 | 26,960 | 26,570 | 26,660 | -300 | -1.1% | 2,038 |
| 2020/05/11 | 26,650 | 26,990 | 26,540 | 26,960 | +680 | +2.6% | 1,766 |
| 2020/05/08 | 25,990 | 26,340 | 25,980 | 26,280 | +610 | +2.4% | 605 |
| 2020/05/07 | 25,910 | 26,090 | 25,600 | 25,670 | -550 | -2.1% | 2,001 |
| 2020/05/01 | 26,890 | 26,890 | 26,040 | 26,220 | -770 | -2.9% | 2,703 |
| 2020/04/30 | 26,900 | 27,150 | 26,700 | 26,990 | +470 | +1.8% | 1,607 |
| 2020/04/28 | 26,600 | 26,600 | 26,390 | 26,520 | -20 | -0.1% | 1,337 |
| 2020/04/27 | 26,150 | 26,540 | 26,070 | 26,540 | +540 | +2.1% | 1,925 |
| 2020/04/24 | 25,920 | 26,000 | 25,730 | 26,000 | +110 | +0.4% | 1,120 |
| 2020/04/23 | 25,590 | 25,950 | 25,560 | 25,890 | +470 | +1.8% | 1,037 |
| 2020/04/22 | 25,270 | 25,470 | 25,220 | 25,420 | -210 | -0.8% | 1,660 |
| 2020/04/21 | 25,870 | 25,870 | 25,500 | 25,630 | -280 | -1.1% | 1,849 |
| 2020/04/20 | 25,840 | 26,080 | 25,840 | 25,910 | -90 | -0.3% | 676 |
| 2020/04/17 | 26,000 | 26,260 | 25,860 | 26,000 | +220 | +0.9% | 1,858 |
| 2020/04/16 | 25,780 | 25,870 | 25,540 | 25,780 | -370 | -1.4% | 1,288 |
| 2020/04/15 | 26,230 | 26,230 | 25,920 | 26,150 | -240 | -0.9% | 1,945 |
| 2020/04/14 | 26,050 | 26,390 | 25,960 | 26,390 | +330 | +1.3% | 1,174 |
| 2020/04/13 | 26,320 | 26,480 | 26,060 | 26,060 | -430 | -1.6% | 1,513 |
1151～
1200
件表示中 / 1972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
