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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 2,362 | 2,384 | 2,361 | 2,377 | +16 | +0.7% | 519,716 |
| 2025/07/31 | 2,347 | 2,363 | 2,347 | 2,361 | +16 | +0.7% | 293,134 |
| 2025/07/30 | 2,340 | 2,348 | 2,335 | 2,345 | +9 | +0.4% | 255,330 |
| 2025/07/29 | 2,348 | 2,348 | 2,333 | 2,336 | -24 | -1% | 409,945 |
| 2025/07/28 | 2,361 | 2,365 | 2,354 | 2,360 | -5 | -0.2% | 262,791 |
| 2025/07/25 | 2,378 | 2,380 | 2,360 | 2,365 | -26 | -1.1% | 390,518 |
| 2025/07/24 | 2,375 | 2,394 | 2,371 | 2,391 | +35 | +1.5% | 901,636 |
| 2025/07/23 | 2,309 | 2,367 | 2,309 | 2,356 | +87 | +3.8% | 1,688,219 |
| 2025/07/22 | 2,270 | 2,284 | 2,258 | 2,269 | -1 | ±0% | 366,345 |
| 2025/07/18 | 2,281 | 2,283 | 2,266 | 2,270 | -2 | -0.1% | 213,461 |
| 2025/07/17 | 2,261 | 2,276 | 2,260 | 2,272 | +4 | +0.2% | 176,674 |
| 2025/07/16 | 2,280 | 2,280 | 2,265 | 2,268 | -11 | -0.5% | 182,512 |
| 2025/07/15 | 2,290 | 2,297 | 2,278 | 2,279 | -6 | -0.3% | 220,131 |
| 2025/07/14 | 2,284 | 2,293 | 2,274 | 2,285 | +1 | ±0% | 287,733 |
| 2025/07/11 | 2,268 | 2,291 | 2,268 | 2,284 | +29 | +1.3% | 450,895 |
| 2025/07/10 | 2,272 | 2,272 | 2,252 | 2,255 | -17 | -0.7% | 178,795 |
| 2025/07/09 | 2,257 | 2,276 | 2,254 | 2,272 | +27 | +1.2% | 599,154 |
| 2025/07/08 | 2,234 | 2,250 | 2,233 | 2,245 | +10 | +0.4% | 517,683 |
| 2025/07/07 | 2,262 | 2,265 | 2,235 | 2,235 | -27 | -1.2% | 370,440 |
| 2025/07/04 | 2,278 | 2,283 | 2,261 | 2,262 | -13 | -0.6% | 304,747 |
| 2025/07/03 | 2,260 | 2,279 | 2,255 | 2,275 | +15 | +0.7% | 490,121 |
| 2025/07/02 | 2,240 | 2,262 | 2,235 | 2,260 | +13 | +0.6% | 400,330 |
| 2025/07/01 | 2,249 | 2,255 | 2,238 | 2,247 | -11 | -0.5% | 286,790 |
| 2025/06/30 | 2,263 | 2,267 | 2,253 | 2,258 | +12 | +0.5% | 666,390 |
| 2025/06/27 | 2,241 | 2,255 | 2,239 | 2,246 | +15 | +0.7% | 326,825 |
| 2025/06/26 | 2,216 | 2,232 | 2,216 | 2,231 | +14 | +0.6% | 362,463 |
| 2025/06/25 | 2,226 | 2,227 | 2,209 | 2,217 | -2 | -0.1% | 373,940 |
| 2025/06/24 | 2,226 | 2,235 | 2,217 | 2,219 | -1 | ±0% | 411,054 |
| 2025/06/23 | 2,223 | 2,223 | 2,204 | 2,220 | -7 | -0.3% | 390,096 |
| 2025/06/20 | 2,241 | 2,244 | 2,227 | 2,227 | -17 | -0.8% | 317,518 |
| 2025/06/19 | 2,254 | 2,254 | 2,235 | 2,244 | -13 | -0.6% | 331,153 |
| 2025/06/18 | 2,237 | 2,257 | 2,237 | 2,257 | +11 | +0.5% | 368,069 |
| 2025/06/17 | 2,245 | 2,248 | 2,237 | 2,246 | -5 | -0.2% | 428,272 |
| 2025/06/16 | 2,254 | 2,263 | 2,246 | 2,251 | +18 | +0.8% | 696,593 |
| 2025/06/13 | 2,251 | 2,251 | 2,231 | 2,233 | -20 | -0.9% | 505,355 |
| 2025/06/12 | 2,256 | 2,261 | 2,247 | 2,253 | -4 | -0.2% | 236,097 |
| 2025/06/11 | 2,255 | 2,259 | 2,247 | 2,257 | +4 | +0.2% | 358,512 |
| 2025/06/10 | 2,256 | 2,263 | 2,246 | 2,253 | ±0 | ±0% | 307,171 |
| 2025/06/09 | 2,258 | 2,264 | 2,251 | 2,253 | +5 | +0.2% | 236,974 |
| 2025/06/06 | 2,248 | 2,255 | 2,244 | 2,248 | +9 | +0.4% | 271,903 |
| 2025/06/05 | 2,258 | 2,259 | 2,237 | 2,239 | -36 | -1.6% | 491,368 |
| 2025/06/04 | 2,276 | 2,280 | 2,271 | 2,275 | +9 | +0.4% | 271,819 |
| 2025/06/03 | 2,269 | 2,275 | 2,259 | 2,266 | -3 | -0.1% | 184,948 |
| 2025/06/02 | 2,287 | 2,287 | 2,263 | 2,269 | -26 | -1.1% | 336,119 |
| 2025/05/30 | 2,266 | 2,299 | 2,266 | 2,295 | +6 | +0.3% | 255,753 |
| 2025/05/29 | 2,271 | 2,294 | 2,269 | 2,289 | +31 | +1.4% | 486,013 |
| 2025/05/28 | 2,274 | 2,276 | 2,258 | 2,258 | ±0 | ±0% | 277,950 |
| 2025/05/27 | 2,243 | 2,258 | 2,237 | 2,258 | +13 | +0.6% | 182,369 |
| 2025/05/26 | 2,244 | 2,251 | 2,236 | 2,245 | +10 | +0.4% | 229,308 |
| 2025/05/23 | 2,231 | 2,242 | 2,230 | 2,235 | +4 | +0.2% | 173,689 |
1～
50
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
