3,567
+6 (+0.17%)
株価：2026/08/25 11:30
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 |
|---|---|---|---|---|---|---|---|
| 2026/08/24 | 3,555 | 3,564 | 3,530 | 3,561 | +11 | +0.3% | 408,487 |
| 2026/08/21 | 3,499 | 3,550 | 3,499 | 3,550 | +41 | +1.2% | 526,299 |
| 2026/08/20 | 3,492 | 3,513 | 3,483 | 3,509 | +48 | +1.4% | 478,711 |
| 2026/08/19 | 3,525 | 3,526 | 3,453 | 3,461 | -72 | -2% | 937,275 |
| 2026/08/18 | 3,512 | 3,537 | 3,502 | 3,533 | +27 | +0.8% | 332,634 |
| 2026/08/17 | 3,530 | 3,548 | 3,506 | 3,506 | -20 | -0.6% | 401,857 |
| 2026/08/14 | 3,489 | 3,540 | 3,489 | 3,526 | +20 | +0.6% | 369,136 |
| 2026/08/13 | 3,508 | 3,525 | 3,475 | 3,506 | -2 | -0.1% | 421,712 |
| 2026/08/12 | 3,539 | 3,539 | 3,490 | 3,508 | +1 | ±0% | 404,271 |
| 2026/08/10 | 3,512 | 3,512 | 3,482 | 3,507 | +11 | +0.3% | 436,445 |
| 2026/08/07 | 3,471 | 3,517 | 3,467 | 3,496 | +26 | +0.7% | 391,847 |
| 2026/08/06 | 3,404 | 3,470 | 3,403 | 3,470 | +67 | +2% | 453,876 |
| 2026/08/05 | 3,383 | 3,410 | 3,377 | 3,403 | +43 | +1.3% | 833,710 |
| 2026/08/04 | 3,379 | 3,384 | 3,351 | 3,360 | -24 | -0.7% | 513,193 |
| 2026/08/03 | 3,426 | 3,426 | 3,312 | 3,384 | -52 | -1.5% | 1,350,503 |
| 2026/07/31 | 3,451 | 3,480 | 3,428 | 3,436 | -52 | -1.5% | 836,632 |
| 2026/07/30 | 3,526 | 3,526 | 3,452 | 3,488 | -68 | -1.9% | 848,363 |
| 2026/07/29 | 3,465 | 3,556 | 3,454 | 3,556 | +93 | +2.7% | 1,252,325 |
| 2026/07/28 | 3,474 | 3,474 | 3,427 | 3,463 | -22 | -0.6% | 869,711 |
| 2026/07/27 | 3,425 | 3,485 | 3,425 | 3,485 | +88 | +2.6% | 1,077,691 |
| 2026/07/24 | 3,384 | 3,400 | 3,365 | 3,397 | -8 | -0.2% | 631,586 |
| 2026/07/23 | 3,388 | 3,405 | 3,383 | 3,405 | +11 | +0.3% | 405,866 |
| 2026/07/22 | 3,389 | 3,403 | 3,368 | 3,394 | +14 | +0.4% | 607,436 |
| 2026/07/21 | 3,320 | 3,380 | 3,317 | 3,380 | +71 | +2.1% | 885,418 |
| 2026/07/17 | 3,327 | 3,345 | 3,278 | 3,309 | -20 | -0.6% | 939,724 |
| 2026/07/16 | 3,325 | 3,352 | 3,312 | 3,329 | +2 | +0.1% | 731,242 |
| 2026/07/15 | 3,323 | 3,335 | 3,300 | 3,327 | +27 | +0.8% | 656,943 |
| 2026/07/14 | 3,273 | 3,305 | 3,264 | 3,300 | +42 | +1.3% | 1,237,472 |
| 2026/07/13 | 3,278 | 3,281 | 3,246 | 3,258 | -7 | -0.2% | 580,214 |
| 2026/07/10 | 3,263 | 3,285 | 3,244 | 3,265 | +4 | +0.1% | 372,030 |
| 2026/07/09 | 3,275 | 3,282 | 3,253 | 3,261 | -27 | -0.8% | 1,104,769 |
| 2026/07/08 | 3,307 | 3,309 | 3,282 | 3,288 | -23 | -0.7% | 978,236 |
| 2026/07/07 | 3,315 | 3,323 | 3,286 | 3,311 | -5 | -0.2% | 2,374,811 |
| 2026/07/06 | 3,262 | 3,316 | 3,262 | 3,316 | +54 | +1.7% | 848,336 |
| 2026/07/03 | 3,251 | 3,278 | 3,245 | 3,262 | +39 | +1.2% | 758,677 |
| 2026/07/02 | 3,193 | 3,230 | 3,176 | 3,223 | +47 | +1.5% | 1,341,173 |
| 2026/07/01 | 3,190 | 3,200 | 3,160 | 3,176 | -8 | -0.3% | 665,312 |
| 2026/06/30 | 3,198 | 3,209 | 3,162 | 3,184 | -3 | -0.1% | 557,510 |
| 2026/06/29 | 3,198 | 3,199 | 3,161 | 3,187 | +1 | ±0% | 412,705 |
| 2026/06/26 | 3,175 | 3,198 | 3,152 | 3,186 | +1 | ±0% | 592,775 |
| 2026/06/25 | 3,222 | 3,222 | 3,174 | 3,185 | ±0 | ±0% | 573,073 |
| 2026/06/24 | 3,220 | 3,222 | 3,174 | 3,185 | -21 | -0.7% | 790,030 |
| 2026/06/23 | 3,275 | 3,283 | 3,206 | 3,206 | -67 | -2% | 716,774 |
| 2026/06/22 | 3,229 | 3,275 | 3,225 | 3,273 | +30 | +0.9% | 1,208,921 |
| 2026/06/19 | 3,265 | 3,281 | 3,222 | 3,243 | -25 | -0.8% | 1,423,747 |
| 2026/06/18 | 3,252 | 3,288 | 3,242 | 3,268 | +15 | +0.5% | 422,598 |
| 2026/06/17 | 3,234 | 3,274 | 3,227 | 3,253 | +2 | +0.1% | 517,642 |
| 2026/06/16 | 3,260 | 3,260 | 3,235 | 3,251 | -14 | -0.4% | 446,245 |
| 2026/06/15 | 3,249 | 3,306 | 3,241 | 3,265 | +66 | +2.1% | 1,066,907 |
| 2026/06/12 | 3,197 | 3,215 | 3,177 | 3,199 | +48 | +1.5% | 1,800,590 |
1～
50
件表示中 / 2328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
