2,377
+16 (+0.68%)
株価：2025/08/01 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 |
|---|---|---|---|---|---|---|---|
| 2017/08/07 | 36,400 | 36,400 | 36,300 | 36,300 | +100 | +0.3% | 57 |
| 2017/08/04 | 36,100 | 36,350 | 36,050 | 36,200 | +50 | +0.1% | 79 |
| 2017/08/03 | 36,300 | 36,400 | 36,100 | 36,150 | -100 | -0.3% | 57 |
| 2017/08/02 | 36,500 | 36,500 | 36,250 | 36,250 | -150 | -0.4% | 117 |
| 2017/08/01 | 36,400 | 36,400 | 36,400 | 36,400 | +300 | +0.8% | 25 |
| 2017/07/31 | 36,050 | 36,250 | 36,050 | 36,100 | -150 | -0.4% | 77 |
| 2017/07/28 | 36,350 | 36,350 | 36,100 | 36,250 | +50 | +0.1% | 28 |
| 2017/07/27 | 36,100 | 36,350 | 36,100 | 36,200 | ±0 | ±0% | 378 |
| 2017/07/26 | 36,400 | 36,450 | 36,200 | 36,200 | -50 | -0.1% | 249 |
| 2017/07/25 | 36,200 | 36,400 | 36,200 | 36,250 | -100 | -0.3% | 115 |
| 2017/07/24 | 36,350 | 36,450 | 36,150 | 36,350 | -200 | -0.5% | 168 |
| 2017/07/21 | 36,650 | 36,650 | 36,550 | 36,550 | -100 | -0.3% | 5 |
| 2017/07/20 | 36,400 | 36,650 | 36,400 | 36,650 | +150 | +0.4% | 88 |
| 2017/07/19 | 36,500 | 36,500 | 36,200 | 36,500 | ±0 | ±0% | 155 |
| 2017/07/18 | 36,650 | 36,650 | 36,300 | 36,500 | -150 | -0.4% | 174 |
| 2017/07/14 | 36,500 | 36,650 | 36,500 | 36,650 | +50 | +0.1% | 263 |
| 2017/07/13 | 36,700 | 36,700 | 36,500 | 36,600 | ±0 | ±0% | 90 |
| 2017/07/12 | 36,600 | 36,700 | 36,550 | 36,600 | -100 | -0.3% | 256 |
| 2017/07/11 | 36,750 | 36,750 | 36,550 | 36,700 | +100 | +0.3% | 245 |
| 2017/07/10 | 36,750 | 36,750 | 36,600 | 36,600 | -150 | -0.4% | 69 |
| 2017/07/07 | 36,600 | 36,800 | 36,450 | 36,750 | +150 | +0.4% | 99 |
| 2017/07/06 | 36,600 | 36,800 | 36,500 | 36,600 | -50 | -0.1% | 108 |
| 2017/07/05 | 36,400 | 36,700 | 36,400 | 36,650 | +250 | +0.7% | 277 |
| 2017/07/04 | 36,600 | 36,700 | 36,400 | 36,400 | +100 | +0.3% | 968 |
| 2017/07/03 | 36,200 | 36,350 | 36,200 | 36,300 | +200 | +0.6% | 143 |
| 2017/06/30 | 36,000 | 36,350 | 35,950 | 36,100 | -100 | -0.3% | 96 |
| 2017/06/29 | 36,300 | 36,400 | 36,200 | 36,200 | +200 | +0.6% | 541 |
| 2017/06/28 | 35,750 | 36,000 | 35,750 | 36,000 | +300 | +0.8% | 258 |
| 2017/06/27 | 35,800 | 35,900 | 35,700 | 35,700 | -150 | -0.4% | 64 |
| 2017/06/26 | 35,900 | 35,900 | 35,600 | 35,850 | -50 | -0.1% | 80 |
| 2017/06/23 | 35,850 | 35,900 | 35,700 | 35,900 | +50 | +0.1% | 243 |
| 2017/06/22 | 35,900 | 35,900 | 35,600 | 35,850 | -100 | -0.3% | 159 |
| 2017/06/21 | 35,850 | 36,000 | 35,600 | 35,950 | +50 | +0.1% | 304 |
| 2017/06/20 | 35,900 | 36,000 | 35,900 | 35,900 | +350 | +1% | 142 |
| 2017/06/19 | 35,650 | 35,800 | 35,550 | 35,550 | +50 | +0.1% | 121 |
| 2017/06/16 | 35,750 | 35,750 | 35,500 | 35,500 | -50 | -0.1% | 156 |
| 2017/06/15 | 35,750 | 35,800 | 35,200 | 35,550 | -300 | -0.8% | 437 |
| 2017/06/14 | 35,950 | 35,950 | 35,850 | 35,850 | +50 | +0.1% | 26 |
| 2017/06/13 | 35,800 | 35,850 | 35,800 | 35,800 | -50 | -0.1% | 21 |
| 2017/06/12 | 35,750 | 35,900 | 35,750 | 35,850 | +200 | +0.6% | 259 |
| 2017/06/09 | 35,600 | 35,700 | 35,600 | 35,650 | +50 | +0.1% | 50 |
| 2017/06/08 | 35,700 | 35,800 | 35,600 | 35,600 | -100 | -0.3% | 29 |
| 2017/06/07 | 35,500 | 35,700 | 35,450 | 35,700 | +50 | +0.1% | 243 |
| 2017/06/06 | 35,850 | 35,850 | 35,650 | 35,650 | -150 | -0.4% | 89 |
| 2017/06/05 | 35,800 | 35,950 | 35,800 | 35,800 | -200 | -0.6% | 194 |
| 2017/06/02 | 35,400 | 36,300 | 35,400 | 36,000 | +700 | +2% | 849 |
| 2017/06/01 | 35,050 | 35,450 | 35,050 | 35,300 | +450 | +1.3% | 48 |
| 2017/05/31 | 35,050 | 35,100 | 34,850 | 34,850 | -300 | -0.9% | 118 |
| 2017/05/30 | 35,300 | 35,300 | 34,850 | 35,150 | -200 | -0.6% | 153 |
| 2017/05/29 | 35,200 | 35,450 | 35,100 | 35,350 | +150 | +0.4% | 49 |
1951～
2000
件表示中 / 2071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
