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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,392 | 2,403 | 2,391 | 2,400 | +16 | +0.7% | 418,768 |
| 2024/06/07 | 2,381 | 2,391 | 2,375 | 2,384 | +3 | +0.1% | 318,316 |
| 2024/06/06 | 2,397 | 2,398 | 2,366 | 2,381 | +18 | +0.8% | 402,848 |
| 2024/06/05 | 2,392 | 2,401 | 2,357 | 2,363 | -58 | -2.4% | 1,132,465 |
| 2024/06/04 | 2,440 | 2,452 | 2,413 | 2,421 | -29 | -1.2% | 928,715 |
| 2024/06/03 | 2,422 | 2,452 | 2,422 | 2,450 | +43 | +1.8% | 701,185 |
| 2024/05/31 | 2,374 | 2,410 | 2,368 | 2,407 | +40 | +1.7% | 712,645 |
| 2024/05/30 | 2,365 | 2,375 | 2,342 | 2,367 | -13 | -0.5% | 843,971 |
| 2024/05/29 | 2,398 | 2,411 | 2,377 | 2,380 | -11 | -0.5% | 527,556 |
| 2024/05/28 | 2,380 | 2,396 | 2,373 | 2,391 | +13 | +0.5% | 339,500 |
| 2024/05/27 | 2,353 | 2,378 | 2,352 | 2,378 | +33 | +1.4% | 575,882 |
| 2024/05/24 | 2,320 | 2,349 | 2,316 | 2,345 | -3 | -0.1% | 433,688 |
| 2024/05/23 | 2,347 | 2,348 | 2,313 | 2,348 | +7 | +0.3% | 431,679 |
| 2024/05/22 | 2,356 | 2,359 | 2,340 | 2,341 | -12 | -0.5% | 352,833 |
| 2024/05/21 | 2,368 | 2,378 | 2,353 | 2,353 | -6 | -0.3% | 1,087,015 |
| 2024/05/20 | 2,330 | 2,360 | 2,327 | 2,359 | +36 | +1.5% | 860,931 |
| 2024/05/17 | 2,300 | 2,323 | 2,299 | 2,323 | +11 | +0.5% | 459,419 |
| 2024/05/16 | 2,335 | 2,339 | 2,286 | 2,312 | -16 | -0.7% | 1,503,520 |
| 2024/05/15 | 2,333 | 2,347 | 2,326 | 2,328 | +3 | +0.1% | 625,173 |
| 2024/05/14 | 2,320 | 2,328 | 2,300 | 2,325 | +2 | +0.1% | 459,510 |
| 2024/05/13 | 2,325 | 2,328 | 2,314 | 2,323 | -7 | -0.3% | 355,975 |
| 2024/05/10 | 2,285 | 2,342 | 2,285 | 2,330 | +39 | +1.7% | 845,236 |
| 2024/05/09 | 2,284 | 2,297 | 2,274 | 2,291 | +14 | +0.6% | 360,824 |
| 2024/05/08 | 2,299 | 2,303 | 2,272 | 2,277 | -22 | -1% | 464,356 |
| 2024/05/07 | 2,312 | 2,314 | 2,285 | 2,299 | -1 | ±0% | 453,344 |
| 2024/05/02 | 2,293 | 2,302 | 2,283 | 2,300 | +2 | +0.1% | 490,569 |
| 2024/05/01 | 2,306 | 2,307 | 2,284 | 2,298 | -27 | -1.2% | 534,914 |
| 2024/04/30 | 2,296 | 2,325 | 2,285 | 2,325 | +48 | +2.1% | 843,884 |
| 2024/04/26 | 2,252 | 2,277 | 2,244 | 2,277 | +28 | +1.2% | 453,124 |
| 2024/04/25 | 2,268 | 2,281 | 2,246 | 2,249 | -38 | -1.7% | 527,913 |
| 2024/04/24 | 2,282 | 2,287 | 2,265 | 2,287 | +22 | +1% | 432,773 |
| 2024/04/23 | 2,275 | 2,281 | 2,257 | 2,265 | +2 | +0.1% | 393,836 |
| 2024/04/22 | 2,245 | 2,267 | 2,239 | 2,263 | +37 | +1.7% | 525,517 |
| 2024/04/19 | 2,228 | 2,238 | 2,203 | 2,226 | -14 | -0.6% | 1,080,012 |
| 2024/04/18 | 2,210 | 2,247 | 2,208 | 2,240 | +18 | +0.8% | 332,803 |
| 2024/04/17 | 2,252 | 2,255 | 2,218 | 2,222 | -28 | -1.2% | 845,975 |
| 2024/04/16 | 2,294 | 2,301 | 2,243 | 2,250 | -66 | -2.8% | 869,000 |
| 2024/04/15 | 2,286 | 2,316 | 2,275 | 2,316 | +11 | +0.5% | 538,739 |
| 2024/04/12 | 2,301 | 2,307 | 2,290 | 2,305 | +4 | +0.2% | 457,153 |
| 2024/04/11 | 2,265 | 2,302 | 2,262 | 2,301 | +21 | +0.9% | 493,392 |
| 2024/04/10 | 2,286 | 2,286 | 2,275 | 2,280 | -10 | -0.4% | 342,474 |
| 2024/04/09 | 2,280 | 2,292 | 2,274 | 2,290 | +16 | +0.7% | 382,627 |
| 2024/04/08 | 2,268 | 2,282 | 2,264 | 2,274 | +15 | +0.7% | 611,468 |
| 2024/04/05 | 2,253 | 2,261 | 2,240 | 2,259 | -12 | -0.5% | 823,946 |
| 2024/04/04 | 2,267 | 2,281 | 2,255 | 2,271 | +1 | ±0% | 969,886 |
| 2024/04/03 | 2,260 | 2,289 | 2,249 | 2,270 | +10 | +0.4% | 997,313 |
| 2024/04/02 | 2,282 | 2,290 | 2,251 | 2,260 | -3 | -0.1% | 1,007,915 |
| 2024/04/01 | 2,312 | 2,318 | 2,253 | 2,263 | -52 | -2.2% | 1,385,237 |
| 2024/03/29 | 2,314 | 2,320 | 2,297 | 2,315 | +15 | +0.7% | 712,733 |
| 2024/03/28 | 2,320 | 2,330 | 2,295 | 2,300 | -10 | -0.4% | 1,068,772 |
201～
250
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
