KabuInsight

野村アセットマネジメント株式会社　ＮＥＸＴ　ＦＵＮＤＳ　日経平均高配当株５０指数連動型上場投信

1489
その他/その他/NEXT FUNDS Nikkei 225 High Dividend Yield Stock 50 Index Exchange Traded Fund
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,074.03,120.03,050.03,095.0-21.0-0.67%1,098,036
2026-03-123,143.03,150.03,086.03,116.0-57.0-1.80%1,404,992
2026-03-113,176.03,206.03,167.03,173.0+37.0+1.18%814,630
2026-03-103,118.03,158.03,104.03,136.0+70.0+2.28%1,565,641
2026-03-093,047.03,080.03,007.03,066.0-112.0-3.52%3,120,772
2026-03-063,133.03,178.03,119.03,178.0-2.0-0.06%1,116,515
2026-03-053,211.03,231.03,156.03,180.0+65.0+2.09%1,892,406
2026-03-043,187.03,202.03,071.03,115.0-142.0-4.36%3,549,407
2026-03-033,350.03,356.03,250.03,257.0-114.0-3.38%1,456,423
2026-03-023,349.03,371.03,303.03,371.0-27.0-0.79%1,306,812
2026-02-273,340.03,399.03,332.03,398.0+65.0+1.95%786,621
2026-02-263,332.03,355.03,329.03,333.0+28.0+0.85%608,708
2026-02-253,303.03,319.03,267.03,305.0+1.0+0.03%818,283
2026-02-243,303.03,304.03,261.03,304.0+13.0+0.40%704,826
2026-02-203,310.03,310.03,274.03,291.0-30.0-0.90%770,068
2026-02-193,294.03,329.03,281.03,321.0+36.0+1.10%566,606
2026-02-183,268.03,294.03,260.03,285.0+38.0+1.17%459,670
2026-02-173,260.03,274.03,237.03,247.0-5.0-0.15%557,839
2026-02-163,314.03,314.03,252.03,252.0-32.0-0.97%911,141
2026-02-133,310.03,314.03,275.03,284.0-47.0-1.41%974,232
2026-02-123,315.03,338.03,306.03,331.0+26.0+0.79%768,114
2026-02-103,256.03,308.03,252.03,305.0+66.0+2.04%821,430
2026-02-093,340.03,350.03,234.03,239.0+39.0+1.22%1,632,670
2026-02-063,138.03,200.03,125.03,200.0+46.0+1.46%1,004,297
2026-02-053,182.03,192.03,133.03,154.0+9.0+0.29%796,600
2026-02-043,086.03,147.03,072.03,145.0+73.0+2.38%944,954
2026-02-033,039.03,076.03,033.03,072.0+82.0+2.74%543,395
2026-02-023,067.03,072.02,985.02,990.0-31.0-1.03%1,679,240
2026-01-303,020.03,024.02,998.03,021.0+22.0+0.73%730,740
2026-01-292,975.03,008.02,947.02,999.0+24.0+0.81%1,044,248
2026-01-282,978.02,989.02,964.02,975.0-19.0-0.63%736,783
2026-01-272,987.03,002.02,963.02,994.0+3.0+0.10%827,913
2026-01-262,997.03,006.02,985.02,991.0-59.0-1.93%1,654,371
2026-01-233,059.03,064.03,039.03,050.00.00.00%391,675
2026-01-223,065.03,065.03,044.03,050.0+26.0+0.86%475,349
2026-01-213,016.03,030.03,002.03,024.0-38.0-1.24%1,067,030
2026-01-203,077.03,077.03,051.03,062.0-22.0-0.71%645,894
2026-01-193,083.03,085.03,039.03,084.0-2.0-0.06%797,836
2026-01-163,098.03,102.03,075.03,086.0-16.0-0.52%882,814
2026-01-153,078.03,106.03,066.03,102.0+34.0+1.11%793,119
2026-01-143,041.03,070.03,031.03,068.0+52.0+1.72%794,865
2026-01-133,027.03,029.03,000.03,016.0+56.0+1.89%1,055,870
2026-01-092,930.02,961.02,926.02,960.0+39.0+1.34%424,164
2026-01-082,922.02,940.02,910.02,921.0-6.0-0.20%415,070
2026-01-072,922.02,936.02,910.02,927.0-11.0-0.37%596,778
2026-01-062,903.02,938.02,903.02,938.0+43.0+1.49%766,341
2026-01-052,878.02,905.02,877.02,895.0+36.0+1.26%878,070
2025-12-302,866.02,867.02,853.02,859.0-5.0-0.17%367,527
2025-12-292,861.02,869.02,853.02,864.0+13.0+0.46%502,012
2025-12-262,859.02,860.02,843.02,851.0-2.0-0.07%473,337
2025-12-252,859.02,859.02,838.02,853.0+12.0+0.42%298,377
2025-12-242,856.02,860.02,837.02,841.0-10.0-0.35%775,633
2025-12-232,845.02,857.02,841.02,851.0+15.0+0.53%417,300
2025-12-222,849.02,849.02,834.02,836.0+12.0+0.42%696,682
2025-12-192,814.02,830.02,806.02,824.0+12.0+0.43%386,009
2025-12-182,813.02,813.02,796.02,812.0+8.0+0.29%691,492
2025-12-172,806.02,810.02,784.02,804.0-11.0-0.39%629,346
2025-12-162,859.02,860.02,810.02,815.0-49.0-1.71%707,887
2025-12-152,851.02,864.02,842.02,864.0+19.0+0.67%517,205
2025-12-122,824.02,848.02,821.02,845.0+41.0+1.46%749,686
2025-12-112,830.02,831.02,796.02,804.0-3.0-0.11%454,387
2025-12-102,799.02,821.02,799.02,807.0+27.0+0.97%368,990
2025-12-092,785.02,793.02,778.02,780.0-4.0-0.14%297,639
2025-12-082,769.02,786.02,756.02,784.0+27.0+0.98%314,919
2025-12-052,778.02,781.02,750.02,757.0-31.0-1.11%457,141
2025-12-042,746.02,794.02,744.02,788.0+38.0+1.38%592,738
2025-12-032,763.02,767.02,743.02,750.0-8.0-0.29%569,477
2025-12-022,764.02,768.02,751.02,758.0+7.0+0.25%572,583
2025-12-012,781.02,782.02,745.02,751.0-29.0-1.04%652,935
2025-11-282,764.02,782.02,757.02,780.0+20.0+0.72%442,299
2025-11-272,767.02,772.02,758.02,760.0+7.0+0.25%346,264
2025-11-262,728.02,756.02,722.02,753.0+40.0+1.47%532,968
2025-11-252,734.02,734.02,694.02,713.0+5.0+0.18%495,671
2025-11-212,662.02,710.02,661.02,708.0+8.0+0.30%467,914
2025-11-202,692.02,705.02,687.02,700.0+49.0+1.85%596,346
2025-11-192,657.02,669.02,632.02,651.0+1.0+0.04%407,706
2025-11-182,689.02,704.02,647.02,650.0-56.0-2.07%579,961
2025-11-172,716.02,724.02,698.02,706.0-10.0-0.37%319,142
2025-11-142,680.02,718.02,675.02,716.0+16.0+0.59%402,047
2025-11-132,690.02,704.02,689.02,700.0+23.0+0.86%333,594
2025-11-122,641.02,679.02,641.02,677.0+44.0+1.67%388,055
2025-11-112,639.02,639.02,619.02,633.0-2.0-0.08%280,220
2025-11-102,625.02,635.02,616.02,635.0+24.0+0.92%571,634
2025-11-072,586.02,612.02,580.02,611.0+15.0+0.58%541,499
2025-11-062,587.02,608.02,587.02,596.0+15.0+0.58%582,981
2025-11-052,583.02,586.02,526.02,581.0-16.0-0.62%824,104
2025-11-042,602.02,625.02,589.02,597.0+5.0+0.19%719,341
2025-10-312,604.02,612.02,580.02,592.0+2.0+0.08%506,856
2025-10-302,567.02,595.02,565.02,590.0+25.0+0.97%504,061
2025-10-292,598.02,598.02,565.02,565.0-27.0-1.04%489,744
2025-10-282,626.02,626.02,588.02,592.0-35.0-1.33%516,570
2025-10-272,603.02,627.02,602.02,627.0+47.0+1.82%606,298
2025-10-232,570.02,580.02,561.02,580.0+1.0+0.04%338,602
2025-10-222,558.02,583.02,555.02,579.0+26.0+1.02%423,371
2025-10-212,560.02,567.02,549.02,553.0+3.0+0.12%359,327
2025-10-202,535.02,550.02,524.02,550.0+52.0+2.08%349,023
2025-10-172,500.02,513.02,496.02,498.0-23.0-0.91%460,895
2025-10-162,529.02,532.02,512.02,521.0+14.0+0.56%311,674
2025-10-152,505.02,512.02,498.02,507.0+24.0+0.97%421,343
2025-10-142,480.02,516.02,468.02,483.0-47.0-1.86%1,235,991
2025-10-102,553.02,553.02,514.02,530.0-32.0-1.25%566,149
2025-10-092,563.02,569.02,556.02,562.0-5.0-0.19%414,754
2025-10-082,578.02,586.02,559.02,567.0+7.0+0.27%341,468
2025-10-072,560.02,582.02,557.02,560.0+5.0+0.20%792,750
2025-10-062,601.02,601.02,551.02,555.0+7.0+0.27%793,702
2025-10-032,535.02,564.02,535.02,548.0-12.0-0.47%613,705
2025-10-022,588.02,588.02,520.02,560.0-14.0-0.54%512,757
2025-10-012,592.02,595.02,564.02,574.0-12.0-0.46%374,400
2025-09-302,580.02,594.02,567.02,586.0-4.0-0.15%302,725
2025-09-292,625.02,625.02,582.02,590.0-15.0-0.58%449,650
2025-09-262,600.02,618.02,592.02,605.0+11.0+0.42%383,937
2025-09-252,592.02,601.02,587.02,594.0+12.0+0.46%403,171
2025-09-242,596.02,600.02,574.02,582.0-5.0-0.19%444,150
2025-09-222,578.02,590.02,573.02,587.0+7.0+0.27%375,502
2025-09-192,592.02,606.02,565.02,580.0-4.0-0.15%578,165
2025-09-182,597.02,597.02,568.02,584.0+1.0+0.04%414,691
2025-09-172,601.02,601.02,570.02,583.0-19.0-0.73%335,310
2025-09-162,602.02,612.02,596.02,602.0+6.0+0.23%576,478
2025-09-122,605.02,609.02,593.02,596.0+10.0+0.39%278,366
2025-09-112,597.02,602.02,582.02,586.0——407,924

直近120営業日分を表示