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 |
|---|---|---|---|---|---|---|---|
| 2017/04/10 | 34,650 | 34,900 | 34,500 | 34,900 | +450 | +1.3% | 214 |
| 2017/04/07 | 34,350 | 34,650 | 34,150 | 34,450 | +200 | +0.6% | 481 |
| 2017/04/06 | 34,450 | 34,500 | 34,100 | 34,250 | -500 | -1.4% | 1,146 |
| 2017/04/05 | 35,050 | 35,150 | 34,550 | 34,750 | -450 | -1.3% | 6,254 |
| 2017/04/04 | 35,300 | 35,300 | 34,900 | 35,200 | -250 | -0.7% | 6,365 |
| 2017/04/03 | 35,500 | 35,550 | 35,150 | 35,450 | -150 | -0.4% | 665 |
| 2017/03/31 | 36,100 | 36,150 | 35,600 | 35,600 | -400 | -1.1% | 176 |
| 2017/03/30 | 36,050 | 36,100 | 35,950 | 36,000 | -100 | -0.3% | 160 |
| 2017/03/29 | 35,750 | 36,100 | 35,750 | 36,100 | +450 | +1.3% | 116 |
| 2017/03/28 | 35,600 | 35,700 | 35,550 | 35,650 | +250 | +0.7% | 132 |
| 2017/03/27 | 35,650 | 35,900 | 35,250 | 35,400 | -500 | -1.4% | 1,375 |
| 2017/03/24 | 35,650 | 36,000 | 35,600 | 35,900 | +300 | +0.8% | 142 |
| 2017/03/23 | 35,600 | 35,700 | 35,500 | 35,600 | -50 | -0.1% | 1,701 |
| 2017/03/22 | 36,100 | 36,500 | 35,550 | 35,650 | -900 | -2.5% | 3,836 |
| 2017/03/21 | 36,600 | 36,750 | 36,350 | 36,550 | -150 | -0.4% | 421 |
| 2017/03/17 | 36,850 | 36,850 | 36,650 | 36,700 | -200 | -0.5% | 5,864 |
| 2017/03/16 | 36,800 | 36,950 | 36,650 | 36,900 | ±0 | ±0% | 388 |
| 2017/03/15 | 36,900 | 36,900 | 36,650 | 36,900 | -100 | -0.3% | 637 |
| 2017/03/14 | 37,050 | 37,050 | 36,950 | 37,000 | ±0 | ±0% | 146 |
| 2017/03/13 | 37,000 | 37,050 | 36,900 | 37,000 | ±0 | ±0% | 531 |
| 2017/03/10 | 36,850 | 37,000 | 36,700 | 37,000 | +400 | +1.1% | 231 |
| 2017/03/09 | 36,650 | 36,650 | 36,500 | 36,600 | +150 | +0.4% | 184 |
| 2017/03/08 | 36,600 | 36,600 | 36,350 | 36,450 | -100 | -0.3% | 529 |
| 2017/03/07 | 36,600 | 36,650 | 36,450 | 36,550 | ±0 | ±0% | 423 |
| 2017/03/06 | 36,550 | 36,550 | 36,350 | 36,550 | +50 | +0.1% | 337 |
| 2017/03/03 | 36,750 | 36,750 | 36,450 | 36,500 | -300 | -0.8% | 316 |
| 2017/03/02 | 36,950 | 36,950 | 36,650 | 36,800 | +550 | +1.5% | 849 |
| 2017/03/01 | 36,150 | 36,300 | 35,900 | 36,250 | +300 | +0.8% | 357 |
| 2017/02/28 | 36,050 | 36,250 | 35,950 | 35,950 | +100 | +0.3% | 279 |
| 2017/02/27 | 36,350 | 36,350 | 35,600 | 35,850 | -450 | -1.2% | 2,543 |
| 2017/02/24 | 36,600 | 36,600 | 36,300 | 36,300 | -300 | -0.8% | 452 |
| 2017/02/23 | 36,700 | 36,700 | 36,300 | 36,600 | -50 | -0.1% | 371 |
| 2017/02/22 | 36,700 | 36,700 | 36,500 | 36,650 | +100 | +0.3% | 149 |
| 2017/02/21 | 36,400 | 36,600 | 36,350 | 36,550 | +300 | +0.8% | 1,022 |
| 2017/02/20 | 36,200 | 36,250 | 35,950 | 36,250 | ±0 | ±0% | 496 |
| 2017/02/17 | 36,350 | 36,350 | 36,150 | 36,250 | +50 | +0.1% | 351 |
| 2017/02/16 | 36,400 | 36,500 | 36,150 | 36,200 | -200 | -0.5% | 468 |
| 2017/02/15 | 36,250 | 36,450 | 36,250 | 36,400 | +550 | +1.5% | 199 |
| 2017/02/14 | 36,250 | 36,250 | 35,800 | 35,850 | -150 | -0.4% | 1,300 |
| 2017/02/13 | 36,250 | 36,250 | 36,000 | 36,000 | - | - | 4,732 |
1951～
1990
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
