2,584
+1 (+0.04%)
株価：2025/09/18 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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 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 |
51～
100
件表示中 / 2103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
