2,253
+20 (+0.90%)
株価：2025/06/16 12:35
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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/22 | 2,228 | 2,233 | 2,217 | 2,231 | -10 | -0.4% | 295,735 |
| 2025/05/21 | 2,243 | 2,254 | 2,238 | 2,241 | +8 | +0.4% | 235,066 |
| 2025/05/20 | 2,253 | 2,255 | 2,231 | 2,233 | -11 | -0.5% | 282,817 |
| 2025/05/19 | 2,247 | 2,251 | 2,237 | 2,244 | -4 | -0.2% | 212,766 |
| 2025/05/16 | 2,247 | 2,254 | 2,239 | 2,248 | +5 | +0.2% | 295,700 |
| 2025/05/15 | 2,250 | 2,258 | 2,239 | 2,243 | -19 | -0.8% | 287,189 |
| 2025/05/14 | 2,274 | 2,274 | 2,240 | 2,262 | -7 | -0.3% | 256,588 |
| 2025/05/13 | 2,285 | 2,289 | 2,259 | 2,269 | +30 | +1.3% | 763,202 |
| 2025/05/12 | 2,241 | 2,242 | 2,224 | 2,239 | +7 | +0.3% | 756,415 |
| 2025/05/09 | 2,226 | 2,235 | 2,219 | 2,232 | +25 | +1.1% | 584,365 |
| 2025/05/08 | 2,207 | 2,210 | 2,187 | 2,207 | -1 | ±0% | 337,999 |
| 2025/05/07 | 2,208 | 2,213 | 2,198 | 2,208 | +9 | +0.4% | 585,903 |
| 2025/05/02 | 2,204 | 2,220 | 2,198 | 2,199 | -4 | -0.2% | 458,835 |
| 2025/05/01 | 2,203 | 2,205 | 2,185 | 2,203 | +2 | +0.1% | 329,262 |
| 2025/04/30 | 2,221 | 2,228 | 2,180 | 2,201 | -9 | -0.4% | 757,424 |
| 2025/04/28 | 2,202 | 2,217 | 2,196 | 2,210 | +30 | +1.4% | 455,915 |
| 2025/04/25 | 2,180 | 2,187 | 2,173 | 2,180 | +20 | +0.9% | 753,640 |
| 2025/04/24 | 2,171 | 2,181 | 2,158 | 2,160 | +9 | +0.4% | 321,712 |
| 2025/04/23 | 2,157 | 2,159 | 2,138 | 2,151 | +41 | +1.9% | 539,096 |
| 2025/04/22 | 2,096 | 2,112 | 2,092 | 2,110 | +6 | +0.3% | 309,961 |
| 2025/04/21 | 2,126 | 2,126 | 2,094 | 2,104 | -33 | -1.5% | 419,964 |
| 2025/04/18 | 2,126 | 2,137 | 2,116 | 2,137 | +25 | +1.2% | 261,864 |
| 2025/04/17 | 2,082 | 2,112 | 2,079 | 2,112 | +32 | +1.5% | 307,802 |
| 2025/04/16 | 2,108 | 2,110 | 2,070 | 2,080 | -20 | -1% | 619,946 |
| 2025/04/15 | 2,104 | 2,112 | 2,099 | 2,100 | +22 | +1.1% | 333,611 |
| 2025/04/14 | 2,080 | 2,100 | 2,078 | 2,078 | +18 | +0.9% | 504,442 |
| 2025/04/11 | 2,030 | 2,073 | 2,015 | 2,060 | -59 | -2.8% | 1,556,695 |
| 2025/04/10 | 2,171 | 2,171 | 2,098 | 2,119 | +138 | +7% | 1,628,100 |
| 2025/04/09 | 2,020 | 2,020 | 1,952 | 1,981 | -74 | -3.6% | 2,260,163 |
| 2025/04/08 | 2,033 | 2,075 | 2,030 | 2,055 | +117 | +6% | 1,383,447 |
| 2025/04/07 | 1,885 | 1,975 | 1,873 | 1,938 | -256 | -11.7% | 3,989,125 |
| 2025/04/04 | 2,200 | 2,230 | 2,169 | 2,194 | -90 | -3.9% | 1,701,047 |
| 2025/04/03 | 2,244 | 2,305 | 2,240 | 2,284 | -40 | -1.7% | 1,569,786 |
| 2025/04/02 | 2,348 | 2,348 | 2,307 | 2,324 | -24 | -1% | 587,539 |
1～
50
件表示中 / 2037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
