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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,302 | 2,317 | 2,294 | 2,310 | +13 | +0.6% | 484,049 |
| 2025/02/17 | 2,299 | 2,304 | 2,292 | 2,297 | -8 | -0.3% | 241,567 |
| 2025/02/14 | 2,312 | 2,321 | 2,302 | 2,305 | -6 | -0.3% | 275,194 |
| 2025/02/13 | 2,299 | 2,315 | 2,296 | 2,311 | +28 | +1.2% | 579,604 |
| 2025/02/12 | 2,292 | 2,299 | 2,273 | 2,283 | +7 | +0.3% | 429,036 |
| 2025/02/10 | 2,285 | 2,285 | 2,271 | 2,276 | -1 | ±0% | 262,877 |
| 2025/02/07 | 2,274 | 2,282 | 2,259 | 2,277 | +1 | ±0% | 221,326 |
| 2025/02/06 | 2,278 | 2,290 | 2,272 | 2,276 | +4 | +0.2% | 390,325 |
| 2025/02/05 | 2,281 | 2,296 | 2,264 | 2,272 | ±0 | ±0% | 267,936 |
| 2025/02/04 | 2,276 | 2,279 | 2,261 | 2,272 | +20 | +0.9% | 256,737 |
| 2025/02/03 | 2,280 | 2,280 | 2,239 | 2,252 | -52 | -2.3% | 798,876 |
| 2025/01/31 | 2,296 | 2,307 | 2,284 | 2,304 | +6 | +0.3% | 322,259 |
| 2025/01/30 | 2,286 | 2,298 | 2,283 | 2,298 | +15 | +0.7% | 162,552 |
| 2025/01/29 | 2,289 | 2,294 | 2,280 | 2,283 | -1 | ±0% | 232,558 |
| 2025/01/28 | 2,278 | 2,294 | 2,268 | 2,284 | +6 | +0.3% | 468,683 |
| 2025/01/27 | 2,268 | 2,286 | 2,268 | 2,278 | +24 | +1.1% | 413,686 |
| 2025/01/24 | 2,258 | 2,268 | 2,243 | 2,254 | +2 | +0.1% | 470,053 |
| 2025/01/23 | 2,240 | 2,254 | 2,234 | 2,252 | +10 | +0.4% | 1,340,919 |
| 2025/01/22 | 2,249 | 2,251 | 2,239 | 2,242 | ±0 | ±0% | 498,291 |
| 2025/01/21 | 2,255 | 2,261 | 2,232 | 2,242 | -4 | -0.2% | 296,328 |
| 2025/01/20 | 2,237 | 2,254 | 2,235 | 2,246 | +15 | +0.7% | 323,923 |
| 2025/01/17 | 2,225 | 2,231 | 2,204 | 2,231 | -3 | -0.1% | 655,587 |
| 2025/01/16 | 2,250 | 2,257 | 2,233 | 2,234 | -16 | -0.7% | 301,757 |
| 2025/01/15 | 2,256 | 2,262 | 2,242 | 2,250 | +9 | +0.4% | 211,571 |
| 2025/01/14 | 2,252 | 2,256 | 2,228 | 2,241 | -11 | -0.5% | 839,974 |
| 2025/01/10 | 2,271 | 2,276 | 2,251 | 2,252 | -27 | -1.2% | 558,416 |
| 2025/01/09 | 2,307 | 2,307 | 2,271 | 2,279 | -33 | -1.4% | 675,058 |
| 2025/01/08 | 2,315 | 2,320 | 2,304 | 2,312 | -12 | -0.5% | 325,814 |
| 2025/01/07 | 2,323 | 2,329 | 2,300 | 2,324 | +6 | +0.3% | 1,073,881 |
| 2025/01/06 | 2,330 | 2,331 | 2,304 | 2,318 | -5 | -0.2% | 668,102 |
| 2024/12/30 | 2,327 | 2,340 | 2,316 | 2,323 | ±0 | ±0% | 716,745 |
| 2024/12/27 | 2,306 | 2,324 | 2,305 | 2,323 | +23 | +1% | 906,213 |
| 2024/12/26 | 2,277 | 2,300 | 2,277 | 2,300 | +26 | +1.1% | 506,720 |
| 2024/12/25 | 2,271 | 2,274 | 2,257 | 2,274 | +8 | +0.4% | 882,609 |
| 2024/12/24 | 2,259 | 2,270 | 2,254 | 2,266 | +18 | +0.8% | 557,326 |
| 2024/12/23 | 2,240 | 2,250 | 2,229 | 2,248 | +10 | +0.4% | 462,273 |
| 2024/12/20 | 2,254 | 2,259 | 2,234 | 2,238 | -3 | -0.1% | 273,835 |
| 2024/12/19 | 2,218 | 2,250 | 2,211 | 2,241 | +1 | ±0% | 550,002 |
| 2024/12/18 | 2,238 | 2,249 | 2,237 | 2,240 | +3 | +0.1% | 444,266 |
| 2024/12/17 | 2,258 | 2,265 | 2,235 | 2,237 | -20 | -0.9% | 403,608 |
| 2024/12/16 | 2,267 | 2,275 | 2,254 | 2,257 | -7 | -0.3% | 308,167 |
| 2024/12/13 | 2,280 | 2,280 | 2,255 | 2,264 | -14 | -0.6% | 321,979 |
| 2024/12/12 | 2,280 | 2,284 | 2,272 | 2,278 | +10 | +0.4% | 450,410 |
| 2024/12/11 | 2,266 | 2,273 | 2,255 | 2,268 | +8 | +0.4% | 178,251 |
| 2024/12/10 | 2,273 | 2,282 | 2,259 | 2,260 | +3 | +0.1% | 372,386 |
| 2024/12/09 | 2,254 | 2,262 | 2,244 | 2,257 | +7 | +0.3% | 299,641 |
| 2024/12/06 | 2,252 | 2,258 | 2,240 | 2,250 | -1 | ±0% | 200,205 |
| 2024/12/05 | 2,260 | 2,262 | 2,246 | 2,251 | -3 | -0.1% | 218,429 |
| 2024/12/04 | 2,276 | 2,278 | 2,251 | 2,254 | -18 | -0.8% | 352,726 |
| 2024/12/03 | 2,260 | 2,283 | 2,260 | 2,272 | +23 | +1% | 473,908 |
51～
100
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
