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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,170 | 2,172 | 2,147 | 2,161 | +11 | +0.5% | 332,649 |
| 2024/09/17 | 2,167 | 2,176 | 2,119 | 2,150 | -7 | -0.3% | 475,705 |
| 2024/09/13 | 2,167 | 2,172 | 2,150 | 2,157 | -20 | -0.9% | 330,551 |
| 2024/09/12 | 2,176 | 2,185 | 2,155 | 2,177 | +39 | +1.8% | 744,857 |
| 2024/09/11 | 2,161 | 2,166 | 2,116 | 2,138 | -44 | -2% | 975,611 |
| 2024/09/10 | 2,208 | 2,213 | 2,181 | 2,182 | -9 | -0.4% | 476,619 |
| 2024/09/09 | 2,153 | 2,197 | 2,150 | 2,191 | -29 | -1.3% | 1,089,714 |
| 2024/09/06 | 2,234 | 2,238 | 2,206 | 2,220 | -17 | -0.8% | 566,499 |
| 2024/09/05 | 2,212 | 2,266 | 2,200 | 2,237 | -4 | -0.2% | 1,766,141 |
| 2024/09/04 | 2,255 | 2,274 | 2,235 | 2,241 | -79 | -3.4% | 1,395,774 |
| 2024/09/03 | 2,307 | 2,325 | 2,306 | 2,320 | +18 | +0.8% | 612,688 |
| 2024/09/02 | 2,308 | 2,311 | 2,287 | 2,302 | +11 | +0.5% | 621,266 |
| 2024/08/30 | 2,284 | 2,295 | 2,280 | 2,291 | +10 | +0.4% | 390,161 |
| 2024/08/29 | 2,271 | 2,281 | 2,267 | 2,281 | +7 | +0.3% | 266,851 |
| 2024/08/28 | 2,269 | 2,274 | 2,260 | 2,274 | +5 | +0.2% | 353,307 |
| 2024/08/27 | 2,251 | 2,273 | 2,250 | 2,269 | +19 | +0.8% | 312,255 |
| 2024/08/26 | 2,265 | 2,267 | 2,244 | 2,250 | -30 | -1.3% | 698,645 |
| 2024/08/23 | 2,267 | 2,282 | 2,262 | 2,280 | +15 | +0.7% | 437,612 |
| 2024/08/22 | 2,264 | 2,267 | 2,253 | 2,265 | +1 | ±0% | 452,036 |
| 2024/08/21 | 2,247 | 2,264 | 2,241 | 2,264 | -7 | -0.3% | 514,156 |
| 2024/08/20 | 2,274 | 2,278 | 2,256 | 2,271 | +21 | +0.9% | 640,987 |
| 2024/08/19 | 2,272 | 2,289 | 2,250 | 2,250 | -29 | -1.3% | 1,016,370 |
| 2024/08/16 | 2,280 | 2,283 | 2,257 | 2,279 | +49 | +2.2% | 920,180 |
| 2024/08/15 | 2,206 | 2,240 | 2,204 | 2,230 | +33 | +1.5% | 983,029 |
| 2024/08/14 | 2,187 | 2,211 | 2,177 | 2,197 | +30 | +1.4% | 883,525 |
| 2024/08/13 | 2,139 | 2,167 | 2,137 | 2,167 | +52 | +2.5% | 786,740 |
| 2024/08/09 | 2,160 | 2,160 | 2,082 | 2,115 | +5 | +0.2% | 1,026,658 |
| 2024/08/08 | 2,098 | 2,144 | 2,082 | 2,110 | -29 | -1.4% | 1,444,877 |
| 2024/08/07 | 2,028 | 2,167 | 2,013 | 2,139 | +88 | +4.3% | 2,325,937 |
| 2024/08/06 | 2,110 | 2,151 | 2,013 | 2,051 | +156 | +8.2% | 3,165,078 |
| 2024/08/05 | 2,031 | 2,048 | 1,874 | 1,895 | -306 | -13.9% | 3,839,405 |
| 2024/08/02 | 2,235 | 2,239 | 2,189 | 2,201 | -122 | -5.3% | 2,642,667 |
| 2024/08/01 | 2,363 | 2,363 | 2,300 | 2,323 | -72 | -3% | 1,350,625 |
| 2024/07/31 | 2,327 | 2,398 | 2,327 | 2,395 | +44 | +1.9% | 777,140 |
| 2024/07/30 | 2,346 | 2,354 | 2,337 | 2,351 | -8 | -0.3% | 353,787 |
| 2024/07/29 | 2,341 | 2,368 | 2,330 | 2,359 | +41 | +1.8% | 535,104 |
| 2024/07/26 | 2,322 | 2,340 | 2,306 | 2,318 | ±0 | ±0% | 823,897 |
| 2024/07/25 | 2,342 | 2,346 | 2,316 | 2,318 | -59 | -2.5% | 1,344,783 |
| 2024/07/24 | 2,411 | 2,414 | 2,374 | 2,377 | -48 | -2% | 883,659 |
| 2024/07/23 | 2,424 | 2,432 | 2,415 | 2,425 | +25 | +1% | 422,890 |
| 2024/07/22 | 2,423 | 2,424 | 2,400 | 2,400 | -26 | -1.1% | 538,193 |
| 2024/07/19 | 2,439 | 2,439 | 2,410 | 2,426 | -22 | -0.9% | 546,181 |
| 2024/07/18 | 2,449 | 2,464 | 2,437 | 2,448 | -17 | -0.7% | 538,930 |
| 2024/07/17 | 2,461 | 2,473 | 2,460 | 2,465 | +15 | +0.6% | 317,030 |
| 2024/07/16 | 2,448 | 2,461 | 2,444 | 2,450 | -10 | -0.4% | 392,023 |
| 2024/07/12 | 2,435 | 2,460 | 2,430 | 2,460 | -11 | -0.4% | 755,444 |
| 2024/07/11 | 2,471 | 2,482 | 2,464 | 2,471 | +15 | +0.6% | 476,493 |
| 2024/07/10 | 2,441 | 2,458 | 2,438 | 2,456 | +19 | +0.8% | 410,956 |
| 2024/07/09 | 2,438 | 2,446 | 2,421 | 2,437 | -4 | -0.2% | 430,989 |
| 2024/07/08 | 2,464 | 2,464 | 2,438 | 2,441 | -23 | -0.9% | 639,177 |
151～
200
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
