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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,221 | 2,235 | 2,217 | 2,235 | +14 | +0.6% | 281,440 |
| 2024/11/01 | 2,220 | 2,237 | 2,214 | 2,221 | -29 | -1.3% | 316,762 |
| 2024/10/31 | 2,244 | 2,255 | 2,233 | 2,250 | +7 | +0.3% | 412,474 |
| 2024/10/30 | 2,243 | 2,257 | 2,236 | 2,243 | +8 | +0.4% | 366,589 |
| 2024/10/29 | 2,215 | 2,240 | 2,213 | 2,235 | +20 | +0.9% | 395,215 |
| 2024/10/28 | 2,171 | 2,218 | 2,165 | 2,215 | +31 | +1.4% | 670,661 |
| 2024/10/25 | 2,194 | 2,205 | 2,176 | 2,184 | -28 | -1.3% | 743,072 |
| 2024/10/24 | 2,201 | 2,219 | 2,185 | 2,212 | -6 | -0.3% | 658,145 |
| 2024/10/23 | 2,226 | 2,237 | 2,211 | 2,218 | -12 | -0.5% | 518,543 |
| 2024/10/22 | 2,235 | 2,244 | 2,211 | 2,230 | -14 | -0.6% | 573,182 |
| 2024/10/21 | 2,246 | 2,255 | 2,233 | 2,244 | -2 | -0.1% | 356,742 |
| 2024/10/18 | 2,252 | 2,258 | 2,241 | 2,246 | -3 | -0.1% | 367,268 |
| 2024/10/17 | 2,246 | 2,254 | 2,243 | 2,249 | +11 | +0.5% | 342,987 |
| 2024/10/16 | 2,230 | 2,252 | 2,219 | 2,238 | -7 | -0.3% | 364,465 |
| 2024/10/15 | 2,259 | 2,263 | 2,244 | 2,245 | ±0 | ±0% | 644,472 |
| 2024/10/11 | 2,253 | 2,258 | 2,243 | 2,245 | -4 | -0.2% | 249,277 |
| 2024/10/10 | 2,252 | 2,255 | 2,245 | 2,249 | +11 | +0.5% | 468,429 |
| 2024/10/09 | 2,260 | 2,262 | 2,229 | 2,238 | -13 | -0.6% | 485,325 |
| 2024/10/08 | 2,268 | 2,277 | 2,243 | 2,251 | -32 | -1.4% | 595,669 |
| 2024/10/07 | 2,292 | 2,296 | 2,275 | 2,283 | +30 | +1.3% | 940,483 |
| 2024/10/04 | 2,245 | 2,255 | 2,240 | 2,253 | -35 | -1.5% | 537,721 |
| 2024/10/03 | 2,312 | 2,315 | 2,287 | 2,288 | +20 | +0.9% | 1,056,657 |
| 2024/10/02 | 2,269 | 2,289 | 2,259 | 2,268 | -10 | -0.4% | 626,362 |
| 2024/10/01 | 2,267 | 2,284 | 2,258 | 2,278 | +30 | +1.3% | 542,592 |
| 2024/09/30 | 2,230 | 2,261 | 2,227 | 2,248 | -54 | -2.3% | 1,126,271 |
| 2024/09/27 | 2,265 | 2,305 | 2,261 | 2,302 | +49 | +2.2% | 1,179,070 |
| 2024/09/26 | 2,249 | 2,264 | 2,242 | 2,253 | +15 | +0.7% | 675,902 |
| 2024/09/25 | 2,245 | 2,246 | 2,228 | 2,238 | -8 | -0.4% | 379,501 |
| 2024/09/24 | 2,260 | 2,260 | 2,235 | 2,246 | +15 | +0.7% | 566,497 |
| 2024/09/20 | 2,246 | 2,248 | 2,226 | 2,231 | +20 | +0.9% | 700,578 |
| 2024/09/19 | 2,200 | 2,223 | 2,198 | 2,211 | +50 | +2.3% | 1,065,717 |
| 2024/09/18 | 2,170 | 2,172 | 2,147 | 2,161 | +11 | +0.5% | 332,649 |
| 2024/09/17 | 2,167 | 2,176 | 2,119 | 2,150 | -7 | -0.3% | 475,705 |
| 2024/09/13 | 2,167 | 2,172 | 2,150 | 2,157 | -20 | -0.9% | 330,551 |
| 2024/09/12 | 2,176 | 2,185 | 2,155 | 2,177 | +39 | +1.8% | 744,857 |
| 2024/09/11 | 2,161 | 2,166 | 2,116 | 2,138 | -44 | -2% | 975,611 |
| 2024/09/10 | 2,208 | 2,213 | 2,181 | 2,182 | -9 | -0.4% | 476,619 |
| 2024/09/09 | 2,153 | 2,197 | 2,150 | 2,191 | -29 | -1.3% | 1,089,714 |
| 2024/09/06 | 2,234 | 2,238 | 2,206 | 2,220 | -17 | -0.8% | 566,499 |
| 2024/09/05 | 2,212 | 2,266 | 2,200 | 2,237 | -4 | -0.2% | 1,766,141 |
| 2024/09/04 | 2,255 | 2,274 | 2,235 | 2,241 | -79 | -3.4% | 1,395,774 |
| 2024/09/03 | 2,307 | 2,325 | 2,306 | 2,320 | +18 | +0.8% | 612,688 |
| 2024/09/02 | 2,308 | 2,311 | 2,287 | 2,302 | +11 | +0.5% | 621,266 |
| 2024/08/30 | 2,284 | 2,295 | 2,280 | 2,291 | +10 | +0.4% | 390,161 |
| 2024/08/29 | 2,271 | 2,281 | 2,267 | 2,281 | +7 | +0.3% | 266,851 |
| 2024/08/28 | 2,269 | 2,274 | 2,260 | 2,274 | +5 | +0.2% | 353,307 |
| 2024/08/27 | 2,251 | 2,273 | 2,250 | 2,269 | +19 | +0.8% | 312,255 |
| 2024/08/26 | 2,265 | 2,267 | 2,244 | 2,250 | -30 | -1.3% | 698,645 |
| 2024/08/23 | 2,267 | 2,282 | 2,262 | 2,280 | +15 | +0.7% | 437,612 |
| 2024/08/22 | 2,264 | 2,267 | 2,253 | 2,265 | +1 | ±0% | 452,036 |
101～
150
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
