2,323
+11 (+0.48%)
株価：2024/05/17 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 2,269 | 2,269 | 2,229 | 2,234 | -21 | -0.9% | 975,728 |
| 2024/03/01 | 2,219 | 2,257 | 2,217 | 2,255 | +39 | +1.8% | 1,036,146 |
| 2024/02/29 | 2,216 | 2,222 | 2,200 | 2,216 | +8 | +0.4% | 661,780 |
| 2024/02/28 | 2,218 | 2,224 | 2,199 | 2,208 | -8 | -0.4% | 989,961 |
| 2024/02/27 | 2,205 | 2,232 | 2,203 | 2,216 | +10 | +0.5% | 893,227 |
| 2024/02/26 | 2,216 | 2,220 | 2,193 | 2,206 | -2 | -0.1% | 850,767 |
| 2024/02/22 | 2,201 | 2,215 | 2,199 | 2,208 | +20 | +0.9% | 729,297 |
| 2024/02/21 | 2,190 | 2,199 | 2,177 | 2,188 | -2 | -0.1% | 1,045,831 |
| 2024/02/20 | 2,206 | 2,208 | 2,183 | 2,190 | -8 | -0.4% | 895,852 |
| 2024/02/19 | 2,172 | 2,198 | 2,172 | 2,198 | +29 | +1.3% | 1,116,888 |
| 2024/02/16 | 2,139 | 2,177 | 2,137 | 2,169 | +42 | +2% | 1,110,230 |
| 2024/02/15 | 2,135 | 2,142 | 2,120 | 2,127 | +7 | +0.3% | 443,626 |
| 2024/02/14 | 2,125 | 2,126 | 2,105 | 2,120 | -8 | -0.4% | 889,727 |
| 2024/02/13 | 2,100 | 2,128 | 2,092 | 2,128 | +43 | +2.1% | 1,493,088 |
| 2024/02/09 | 2,100 | 2,106 | 2,080 | 2,085 | -20 | -1% | 1,171,511 |
| 2024/02/08 | 2,120 | 2,120 | 2,098 | 2,105 | -8 | -0.4% | 492,965 |
| 2024/02/07 | 2,092 | 2,113 | 2,089 | 2,113 | +18 | +0.9% | 374,780 |
| 2024/02/06 | 2,115 | 2,117 | 2,091 | 2,095 | -19 | -0.9% | 481,045 |
| 2024/02/05 | 2,126 | 2,127 | 2,102 | 2,114 | +12 | +0.6% | 351,245 |
| 2024/02/02 | 2,121 | 2,121 | 2,086 | 2,102 | -13 | -0.6% | 1,109,211 |
| 2024/02/01 | 2,125 | 2,132 | 2,108 | 2,115 | -22 | -1% | 641,112 |
| 2024/01/31 | 2,114 | 2,137 | 2,106 | 2,137 | +23 | +1.1% | 459,640 |
| 2024/01/30 | 2,119 | 2,121 | 2,107 | 2,114 | -2 | -0.1% | 350,577 |
| 2024/01/29 | 2,100 | 2,119 | 2,097 | 2,116 | +35 | +1.7% | 484,708 |
| 2024/01/26 | 2,110 | 2,110 | 2,078 | 2,081 | -29 | -1.4% | 705,020 |
| 2024/01/25 | 2,106 | 2,117 | 2,101 | 2,110 | +7 | +0.3% | 421,874 |
| 2024/01/24 | 2,099 | 2,107 | 2,092 | 2,103 | +5 | +0.2% | 547,757 |
| 2024/01/23 | 2,108 | 2,121 | 2,090 | 2,098 | -7 | -0.3% | 971,444 |
| 2024/01/22 | 2,100 | 2,105 | 2,080 | 2,105 | +25 | +1.2% | 666,643 |
| 2024/01/19 | 2,107 | 2,107 | 2,071 | 2,080 | +2 | +0.1% | 861,187 |
| 2024/01/18 | 2,117 | 2,119 | 2,073 | 2,078 | -40 | -1.9% | 731,366 |
| 2024/01/17 | 2,097 | 2,149 | 2,090 | 2,118 | -60,292 | -96.6% | 1,261,527 |
| 2024/01/16 | 62,600 | 62,700 | 62,030 | 62,410 | +30 | ±0% | 44,864 |
| 2024/01/15 | 61,200 | 62,490 | 61,050 | 62,380 | +1,500 | +2.5% | 56,595 |
| 2024/01/12 | 60,880 | 61,260 | 60,630 | 60,880 | +140 | +0.2% | 31,177 |
| 2024/01/11 | 60,600 | 61,220 | 60,580 | 60,740 | +640 | +1.1% | 47,642 |
| 2024/01/10 | 59,910 | 60,280 | 59,740 | 60,100 | +160 | +0.3% | 31,589 |
| 2024/01/09 | 60,500 | 60,790 | 59,780 | 59,940 | -330 | -0.5% | 48,691 |
| 2024/01/05 | 59,560 | 60,420 | 59,560 | 60,270 | +1,010 | +1.7% | 46,482 |
| 2024/01/04 | 58,500 | 59,310 | 57,880 | 59,260 | +1,420 | +2.5% | 66,874 |
| 2023/12/29 | 57,980 | 58,270 | 57,600 | 57,840 | -60 | -0.1% | 26,638 |
| 2023/12/28 | 57,950 | 57,980 | 57,520 | 57,900 | ±0 | ±0% | 22,315 |
| 2023/12/27 | 57,430 | 57,960 | 57,430 | 57,900 | +830 | +1.5% | 27,729 |
| 2023/12/26 | 57,330 | 57,340 | 56,850 | 57,070 | -30 | -0.1% | 22,689 |
| 2023/12/25 | 57,930 | 58,190 | 57,020 | 57,100 | -670 | -1.2% | 23,712 |
| 2023/12/22 | 57,360 | 57,870 | 57,340 | 57,770 | +670 | +1.2% | 26,026 |
| 2023/12/21 | 56,970 | 57,240 | 56,700 | 57,100 | -240 | -0.4% | 17,330 |
| 2023/12/20 | 56,810 | 57,600 | 56,710 | 57,340 | +570 | +1% | 30,895 |
| 2023/12/19 | 56,460 | 56,980 | 56,100 | 56,770 | +300 | +0.5% | 21,417 |
| 2023/12/18 | 56,230 | 56,520 | 55,700 | 56,470 | -110 | -0.2% | 28,993 |
51～
100
件表示中 / 1774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
