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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
251～
300
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
