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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,312 | 2,325 | 2,310 | 2,310 | +11 | +0.5% | 864,053 |
| 2024/03/26 | 2,301 | 2,305 | 2,292 | 2,299 | -2 | -0.1% | 637,827 |
| 2024/03/25 | 2,317 | 2,319 | 2,299 | 2,301 | -21 | -0.9% | 633,480 |
| 2024/03/22 | 2,315 | 2,329 | 2,288 | 2,322 | +18 | +0.8% | 1,037,744 |
| 2024/03/21 | 2,290 | 2,304 | 2,278 | 2,304 | +40 | +1.8% | 1,079,203 |
| 2024/03/19 | 2,242 | 2,275 | 2,242 | 2,264 | +17 | +0.8% | 1,005,487 |
| 2024/03/18 | 2,237 | 2,250 | 2,221 | 2,247 | +32 | +1.4% | 614,291 |
| 2024/03/15 | 2,196 | 2,225 | 2,196 | 2,215 | +9 | +0.4% | 588,513 |
| 2024/03/14 | 2,192 | 2,206 | 2,188 | 2,206 | +18 | +0.8% | 418,464 |
| 2024/03/13 | 2,219 | 2,221 | 2,173 | 2,188 | -4 | -0.2% | 610,538 |
| 2024/03/12 | 2,193 | 2,196 | 2,162 | 2,192 | -23 | -1% | 1,008,152 |
| 2024/03/11 | 2,262 | 2,263 | 2,188 | 2,215 | -56 | -2.5% | 1,306,913 |
| 2024/03/08 | 2,269 | 2,284 | 2,243 | 2,271 | +14 | +0.6% | 891,919 |
| 2024/03/07 | 2,265 | 2,281 | 2,250 | 2,257 | +2 | +0.1% | 888,900 |
| 2024/03/06 | 2,241 | 2,256 | 2,233 | 2,255 | +12 | +0.5% | 577,073 |
| 2024/03/05 | 2,231 | 2,246 | 2,227 | 2,243 | +9 | +0.4% | 432,050 |
| 2024/03/04 | 2,269 | 2,269 | 2,229 | 2,234 | -21 | -0.9% | 975,728 |
| 2024/03/01 | 2,219 | 2,257 | 2,217 | 2,255 | +39 | +1.8% | 1,036,146 |
| 2024/02/29 | 2,216 | 2,222 | 2,200 | 2,216 | +8 | +0.4% | 661,780 |
| 2024/02/28 | 2,218 | 2,224 | 2,199 | 2,208 | -8 | -0.4% | 989,961 |
| 2024/02/27 | 2,205 | 2,232 | 2,203 | 2,216 | +10 | +0.5% | 893,227 |
| 2024/02/26 | 2,216 | 2,220 | 2,193 | 2,206 | -2 | -0.1% | 850,767 |
| 2024/02/22 | 2,201 | 2,215 | 2,199 | 2,208 | +20 | +0.9% | 729,297 |
| 2024/02/21 | 2,190 | 2,199 | 2,177 | 2,188 | -2 | -0.1% | 1,045,831 |
| 2024/02/20 | 2,206 | 2,208 | 2,183 | 2,190 | -8 | -0.4% | 895,852 |
| 2024/02/19 | 2,172 | 2,198 | 2,172 | 2,198 | +29 | +1.3% | 1,116,888 |
| 2024/02/16 | 2,139 | 2,177 | 2,137 | 2,169 | +42 | +2% | 1,110,230 |
| 2024/02/15 | 2,135 | 2,142 | 2,120 | 2,127 | +7 | +0.3% | 443,626 |
| 2024/02/14 | 2,125 | 2,126 | 2,105 | 2,120 | -8 | -0.4% | 889,727 |
| 2024/02/13 | 2,100 | 2,128 | 2,092 | 2,128 | +43 | +2.1% | 1,493,088 |
| 2024/02/09 | 2,100 | 2,106 | 2,080 | 2,085 | -20 | -1% | 1,171,511 |
| 2024/02/08 | 2,120 | 2,120 | 2,098 | 2,105 | -8 | -0.4% | 492,965 |
| 2024/02/07 | 2,092 | 2,113 | 2,089 | 2,113 | +18 | +0.9% | 374,780 |
| 2024/02/06 | 2,115 | 2,117 | 2,091 | 2,095 | -19 | -0.9% | 481,045 |
| 2024/02/05 | 2,126 | 2,127 | 2,102 | 2,114 | +12 | +0.6% | 351,245 |
| 2024/02/02 | 2,121 | 2,121 | 2,086 | 2,102 | -13 | -0.6% | 1,109,211 |
| 2024/02/01 | 2,125 | 2,132 | 2,108 | 2,115 | -22 | -1% | 641,112 |
| 2024/01/31 | 2,114 | 2,137 | 2,106 | 2,137 | +23 | +1.1% | 459,640 |
| 2024/01/30 | 2,119 | 2,121 | 2,107 | 2,114 | -2 | -0.1% | 350,577 |
| 2024/01/29 | 2,100 | 2,119 | 2,097 | 2,116 | +35 | +1.7% | 484,708 |
| 2024/01/26 | 2,110 | 2,110 | 2,078 | 2,081 | -29 | -1.4% | 705,020 |
| 2024/01/25 | 2,106 | 2,117 | 2,101 | 2,110 | +7 | +0.3% | 421,874 |
| 2024/01/24 | 2,099 | 2,107 | 2,092 | 2,103 | +5 | +0.2% | 547,757 |
| 2024/01/23 | 2,108 | 2,121 | 2,090 | 2,098 | -7 | -0.3% | 971,444 |
| 2024/01/22 | 2,100 | 2,105 | 2,080 | 2,105 | +25 | +1.2% | 666,643 |
| 2024/01/19 | 2,107 | 2,107 | 2,071 | 2,080 | +2 | +0.1% | 861,187 |
| 2024/01/18 | 2,117 | 2,119 | 2,073 | 2,078 | -40 | -1.9% | 731,366 |
| 2024/01/17 | 2,097 | 2,149 | 2,090 | 2,118 | -60,292 | -96.6% | 1,261,527 |
| 2024/01/16 | 62,600 | 62,700 | 62,030 | 62,410 | +30 | ±0% | 44,864 |
| 2024/01/15 | 61,200 | 62,490 | 61,050 | 62,380 | +1,500 | +2.5% | 56,595 |
251～
300
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
