2,199
-4 (-0.18%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 41,350 | 41,450 | 41,160 | 41,360 | +40 | +0.1% | 5,090 |
| 2022/09/02 | 41,440 | 41,440 | 41,090 | 41,320 | -30 | -0.1% | 5,000 |
| 2022/09/01 | 41,840 | 41,840 | 41,350 | 41,350 | -510 | -1.2% | 5,349 |
| 2022/08/31 | 41,900 | 41,950 | 41,710 | 41,860 | -240 | -0.6% | 6,119 |
| 2022/08/30 | 41,820 | 42,130 | 41,820 | 42,100 | +370 | +0.9% | 1,907 |
| 2022/08/29 | 41,470 | 41,760 | 41,350 | 41,730 | -190 | -0.5% | 5,625 |
| 2022/08/26 | 41,990 | 42,130 | 41,920 | 41,920 | +40 | +0.1% | 3,558 |
| 2022/08/25 | 41,830 | 41,920 | 41,750 | 41,880 | +140 | +0.3% | 6,242 |
| 2022/08/24 | 41,810 | 41,840 | 41,680 | 41,740 | +180 | +0.4% | 2,053 |
| 2022/08/23 | 41,610 | 41,730 | 41,520 | 41,560 | -140 | -0.3% | 3,281 |
| 2022/08/22 | 41,520 | 41,790 | 41,430 | 41,700 | +90 | +0.2% | 1,513 |
| 2022/08/19 | 41,630 | 41,650 | 41,500 | 41,610 | +90 | +0.2% | 1,571 |
| 2022/08/18 | 41,650 | 41,660 | 41,470 | 41,520 | -130 | -0.3% | 1,934 |
| 2022/08/17 | 41,480 | 41,700 | 41,410 | 41,650 | +530 | +1.3% | 2,671 |
| 2022/08/16 | 41,300 | 41,300 | 41,110 | 41,120 | -440 | -1.1% | 2,955 |
| 2022/08/15 | 41,550 | 41,560 | 41,330 | 41,560 | +50 | +0.1% | 3,224 |
| 2022/08/12 | 41,300 | 41,550 | 41,250 | 41,510 | +680 | +1.7% | 4,605 |
| 2022/08/10 | 40,820 | 40,900 | 40,600 | 40,830 | +20 | ±0% | 3,437 |
| 2022/08/09 | 40,800 | 40,920 | 40,650 | 40,810 | -40 | -0.1% | 2,056 |
| 2022/08/08 | 40,630 | 40,870 | 40,600 | 40,850 | +310 | +0.8% | 3,881 |
| 2022/08/05 | 40,260 | 40,600 | 40,220 | 40,540 | +170 | +0.4% | 2,150 |
| 2022/08/04 | 40,600 | 40,600 | 40,280 | 40,370 | -350 | -0.9% | 5,906 |
| 2022/08/03 | 40,710 | 40,740 | 40,560 | 40,720 | -110 | -0.3% | 3,137 |
| 2022/08/02 | 41,030 | 41,030 | 40,550 | 40,830 | -440 | -1.1% | 5,682 |
| 2022/08/01 | 41,090 | 41,270 | 41,030 | 41,270 | +350 | +0.9% | 3,226 |
| 2022/07/29 | 41,140 | 41,200 | 40,920 | 40,920 | -100 | -0.2% | 1,832 |
| 2022/07/28 | 41,150 | 41,200 | 40,970 | 41,020 | -120 | -0.3% | 2,102 |
| 2022/07/27 | 40,940 | 41,140 | 40,900 | 41,140 | +150 | +0.4% | 3,146 |
| 2022/07/26 | 40,960 | 41,140 | 40,920 | 40,990 | +180 | +0.4% | 2,227 |
| 2022/07/25 | 40,880 | 40,970 | 40,740 | 40,810 | -150 | -0.4% | 7,555 |
| 2022/07/22 | 40,930 | 40,960 | 40,760 | 40,960 | +60 | +0.1% | 3,499 |
| 2022/07/21 | 40,850 | 40,940 | 40,660 | 40,900 | -90 | -0.2% | 2,191 |
| 2022/07/20 | 40,990 | 40,990 | 40,720 | 40,990 | +660 | +1.6% | 4,170 |
| 2022/07/19 | 40,190 | 40,330 | 40,090 | 40,330 | +560 | +1.4% | 5,080 |
| 2022/07/15 | 40,140 | 40,140 | 39,570 | 39,770 | -320 | -0.8% | 5,405 |
| 2022/07/14 | 40,140 | 40,140 | 39,820 | 40,090 | -50 | -0.1% | 2,976 |
| 2022/07/13 | 40,100 | 40,200 | 40,010 | 40,140 | +40 | +0.1% | 1,934 |
| 2022/07/12 | 40,520 | 40,530 | 40,000 | 40,100 | -420 | -1% | 3,326 |
| 2022/07/11 | 40,720 | 40,720 | 40,410 | 40,520 | +350 | +0.9% | 3,620 |
| 2022/07/08 | 39,920 | 40,330 | 39,810 | 40,170 | +540 | +1.4% | 7,295 |
| 2022/07/07 | 39,650 | 39,690 | 39,200 | 39,630 | +240 | +0.6% | 5,238 |
| 2022/07/06 | 40,100 | 40,200 | 39,150 | 39,390 | -1,120 | -2.8% | 12,493 |
| 2022/07/05 | 40,480 | 40,560 | 40,370 | 40,510 | +110 | +0.3% | 6,394 |
| 2022/07/04 | 40,450 | 40,450 | 39,980 | 40,400 | +500 | +1.3% | 3,490 |
| 2022/07/01 | 40,450 | 40,450 | 39,700 | 39,900 | -550 | -1.4% | 10,592 |
| 2022/06/30 | 40,600 | 40,980 | 40,250 | 40,450 | -250 | -0.6% | 4,159 |
| 2022/06/29 | 40,890 | 41,150 | 40,700 | 40,700 | -170 | -0.4% | 2,962 |
| 2022/06/28 | 40,490 | 40,940 | 40,490 | 40,870 | +410 | +1% | 6,919 |
| 2022/06/27 | 40,650 | 40,650 | 40,230 | 40,460 | +330 | +0.8% | 2,893 |
| 2022/06/24 | 40,200 | 40,200 | 39,850 | 40,130 | -20 | ±0% | 7,343 |
651～
700
件表示中 / 2009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
