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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,247 | 2,264 | 2,241 | 2,264 | -7 | -0.3% | 514,156 |
| 2024/08/20 | 2,274 | 2,278 | 2,256 | 2,271 | +21 | +0.9% | 640,987 |
| 2024/08/19 | 2,272 | 2,289 | 2,250 | 2,250 | -29 | -1.3% | 1,016,370 |
| 2024/08/16 | 2,280 | 2,283 | 2,257 | 2,279 | +49 | +2.2% | 920,180 |
| 2024/08/15 | 2,206 | 2,240 | 2,204 | 2,230 | +33 | +1.5% | 983,029 |
| 2024/08/14 | 2,187 | 2,211 | 2,177 | 2,197 | +30 | +1.4% | 883,525 |
| 2024/08/13 | 2,139 | 2,167 | 2,137 | 2,167 | +52 | +2.5% | 786,740 |
| 2024/08/09 | 2,160 | 2,160 | 2,082 | 2,115 | +5 | +0.2% | 1,026,658 |
| 2024/08/08 | 2,098 | 2,144 | 2,082 | 2,110 | -29 | -1.4% | 1,444,877 |
| 2024/08/07 | 2,028 | 2,167 | 2,013 | 2,139 | +88 | +4.3% | 2,325,937 |
| 2024/08/06 | 2,110 | 2,151 | 2,013 | 2,051 | +156 | +8.2% | 3,165,078 |
| 2024/08/05 | 2,031 | 2,048 | 1,874 | 1,895 | -306 | -13.9% | 3,839,405 |
| 2024/08/02 | 2,235 | 2,239 | 2,189 | 2,201 | -122 | -5.3% | 2,642,667 |
| 2024/08/01 | 2,363 | 2,363 | 2,300 | 2,323 | -72 | -3% | 1,350,625 |
| 2024/07/31 | 2,327 | 2,398 | 2,327 | 2,395 | +44 | +1.9% | 777,140 |
| 2024/07/30 | 2,346 | 2,354 | 2,337 | 2,351 | -8 | -0.3% | 353,787 |
| 2024/07/29 | 2,341 | 2,368 | 2,330 | 2,359 | +41 | +1.8% | 535,104 |
| 2024/07/26 | 2,322 | 2,340 | 2,306 | 2,318 | ±0 | ±0% | 823,897 |
| 2024/07/25 | 2,342 | 2,346 | 2,316 | 2,318 | -59 | -2.5% | 1,344,783 |
| 2024/07/24 | 2,411 | 2,414 | 2,374 | 2,377 | -48 | -2% | 883,659 |
| 2024/07/23 | 2,424 | 2,432 | 2,415 | 2,425 | +25 | +1% | 422,890 |
| 2024/07/22 | 2,423 | 2,424 | 2,400 | 2,400 | -26 | -1.1% | 538,193 |
| 2024/07/19 | 2,439 | 2,439 | 2,410 | 2,426 | -22 | -0.9% | 546,181 |
| 2024/07/18 | 2,449 | 2,464 | 2,437 | 2,448 | -17 | -0.7% | 538,930 |
| 2024/07/17 | 2,461 | 2,473 | 2,460 | 2,465 | +15 | +0.6% | 317,030 |
| 2024/07/16 | 2,448 | 2,461 | 2,444 | 2,450 | -10 | -0.4% | 392,023 |
| 2024/07/12 | 2,435 | 2,460 | 2,430 | 2,460 | -11 | -0.4% | 755,444 |
| 2024/07/11 | 2,471 | 2,482 | 2,464 | 2,471 | +15 | +0.6% | 476,493 |
| 2024/07/10 | 2,441 | 2,458 | 2,438 | 2,456 | +19 | +0.8% | 410,956 |
| 2024/07/09 | 2,438 | 2,446 | 2,421 | 2,437 | -4 | -0.2% | 430,989 |
| 2024/07/08 | 2,464 | 2,464 | 2,438 | 2,441 | -23 | -0.9% | 639,177 |
| 2024/07/05 | 2,490 | 2,495 | 2,460 | 2,464 | -30 | -1.2% | 516,205 |
| 2024/07/04 | 2,468 | 2,495 | 2,467 | 2,494 | +25 | +1% | 744,909 |
| 2024/07/03 | 2,469 | 2,471 | 2,451 | 2,469 | +2 | +0.1% | 631,029 |
| 2024/07/02 | 2,430 | 2,473 | 2,430 | 2,467 | +40 | +1.6% | 1,020,509 |
| 2024/07/01 | 2,422 | 2,430 | 2,411 | 2,427 | +30 | +1.3% | 568,585 |
| 2024/06/28 | 2,390 | 2,402 | 2,386 | 2,397 | +21 | +0.9% | 503,192 |
| 2024/06/27 | 2,379 | 2,386 | 2,370 | 2,376 | -3 | -0.1% | 315,410 |
| 2024/06/26 | 2,380 | 2,390 | 2,371 | 2,379 | -1 | ±0% | 592,873 |
| 2024/06/25 | 2,342 | 2,383 | 2,341 | 2,380 | +54 | +2.3% | 885,034 |
| 2024/06/24 | 2,320 | 2,333 | 2,313 | 2,326 | +6 | +0.3% | 407,219 |
| 2024/06/21 | 2,318 | 2,339 | 2,318 | 2,320 | +13 | +0.6% | 670,164 |
| 2024/06/20 | 2,314 | 2,316 | 2,294 | 2,307 | -10 | -0.4% | 551,018 |
| 2024/06/19 | 2,316 | 2,324 | 2,310 | 2,317 | +9 | +0.4% | 375,013 |
| 2024/06/18 | 2,322 | 2,322 | 2,298 | 2,308 | +9 | +0.4% | 461,283 |
| 2024/06/17 | 2,331 | 2,335 | 2,298 | 2,299 | -52 | -2.2% | 1,053,595 |
| 2024/06/14 | 2,321 | 2,355 | 2,316 | 2,351 | +25 | +1.1% | 565,101 |
| 2024/06/13 | 2,380 | 2,386 | 2,326 | 2,326 | -37 | -1.6% | 1,028,003 |
| 2024/06/12 | 2,380 | 2,380 | 2,361 | 2,363 | -21 | -0.9% | 621,610 |
| 2024/06/11 | 2,408 | 2,418 | 2,381 | 2,384 | -16 | -0.7% | 588,060 |
151～
200
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
