KabuInsight

アモーヴァ・アセットマネジメント株式会社　上場インデックスファンド日経平均高配当株５０

399A
その他/その他/Listed Index Fund Nikkei 225 High Dividend Yield Stock 50
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
2026-03-132,028.02,067.02,027.02,051.0-27.0-1.30%87,533
2026-03-122,098.02,098.02,045.02,078.0-25.0-1.19%86,833
2026-03-112,102.02,122.02,080.02,103.0+28.0+1.35%65,997
2026-03-102,077.02,091.02,059.02,075.0-3.0-0.14%175,526
2026-03-092,025.02,078.01,993.02,078.0-28.0-1.33%372,167
2026-03-062,078.02,106.02,066.02,106.0+7.0+0.33%38,811
2026-03-052,145.02,164.02,090.02,099.0+19.0+0.91%218,324
2026-03-042,100.02,120.02,035.02,080.0-100.0-4.59%537,260
2026-03-032,221.02,222.02,153.02,180.0-74.0-3.28%234,204
2026-03-022,221.02,254.02,190.02,254.00.00.00%228,012
2026-02-272,218.02,254.02,208.02,254.0+44.0+1.99%51,883
2026-02-262,209.02,220.02,205.02,210.0+15.0+0.68%31,662
2026-02-252,189.02,198.02,163.02,195.0-2.0-0.09%158,766
2026-02-242,189.02,197.02,159.02,197.0+12.0+0.55%206,693
2026-02-202,194.02,205.02,168.02,185.0-20.0-0.91%316,301
2026-02-192,186.02,205.02,173.02,205.0+25.0+1.15%43,245
2026-02-182,160.02,182.02,160.02,180.0+25.0+1.16%36,410
2026-02-172,161.02,167.02,144.02,155.0-8.0-0.37%101,940
2026-02-162,194.02,194.02,153.02,163.0-11.0-0.51%158,539
2026-02-132,200.02,200.02,169.02,174.0-33.0-1.50%81,110
2026-02-122,195.02,210.02,190.02,207.0+17.0+0.78%62,032
2026-02-102,173.02,190.02,157.02,190.0+40.0+1.86%78,900
2026-02-092,270.02,270.02,142.02,150.0+30.0+1.42%208,399
2026-02-062,076.02,120.02,071.02,120.0+30.0+1.44%87,611
2026-02-052,106.02,113.02,076.02,090.0+9.0+0.43%46,447
2026-02-042,044.02,084.02,034.02,081.0+44.0+2.16%58,618
2026-02-032,030.02,037.02,010.02,037.0+62.0+3.14%54,738
2026-02-022,025.02,034.01,975.01,975.0-35.0-1.74%331,535
2026-01-302,000.02,010.01,985.02,010.0+23.0+1.16%28,365
2026-01-291,969.01,991.01,949.01,987.0+7.0+0.35%141,312
2026-01-281,973.01,980.01,962.01,980.0-4.0-0.20%107,003
2026-01-271,976.01,989.01,962.01,984.0+3.0+0.15%59,872
2026-01-261,985.01,990.01,973.01,981.0-48.0-2.37%194,224
2026-01-232,029.02,029.02,012.02,029.0+10.0+0.50%60,325
2026-01-222,030.02,030.02,015.02,019.0+15.0+0.75%120,463
2026-01-212,025.02,025.01,990.02,004.0-46.0-2.24%178,555
2026-01-202,054.02,054.02,023.02,050.0+6.0+0.29%104,811
2026-01-192,051.02,051.02,015.02,044.0-5.0-0.24%144,068
2026-01-162,080.02,080.02,037.02,049.0-6.0-0.29%96,274
2026-01-152,044.02,057.02,030.02,055.0+20.0+0.98%89,351
2026-01-142,013.02,035.02,010.02,035.0+35.0+1.75%120,381
2026-01-132,007.02,007.01,986.02,000.0+41.0+2.09%225,306
2026-01-091,955.01,961.01,948.01,959.0+10.0+0.51%59,524
2026-01-081,935.01,949.01,927.01,949.0+10.0+0.52%76,124
2026-01-071,933.01,944.01,927.01,939.0-10.0-0.51%102,021
2026-01-061,927.01,949.01,924.01,949.0+35.0+1.83%58,617
2026-01-051,901.01,919.01,900.01,914.0+26.0+1.38%114,073
2025-12-301,891.01,891.01,883.01,888.0-12.0-0.63%152,426
2025-12-291,900.01,900.01,880.01,900.0+17.0+0.90%85,392
2025-12-261,890.01,890.01,874.01,883.0+1.0+0.05%82,581
2025-12-251,889.01,889.01,874.01,882.0-6.0-0.32%44,760
2025-12-241,890.01,890.01,873.01,888.0+5.0+0.27%74,075
2025-12-231,889.01,890.01,876.01,883.0+6.0+0.32%80,405
2025-12-221,881.01,881.01,871.01,877.0+7.0+0.37%38,249
2025-12-191,859.01,870.01,853.01,870.0+10.0+0.54%34,389
2025-12-181,858.01,860.01,846.01,860.0+7.0+0.38%43,303
2025-12-171,855.01,855.01,838.01,853.0-13.0-0.70%36,800
2025-12-161,888.01,888.01,855.01,866.0-21.0-1.11%67,169
2025-12-151,885.01,889.01,877.01,887.0+7.0+0.37%53,673
2025-12-121,865.01,880.01,865.01,880.0+25.0+1.35%18,261
2025-12-111,872.01,872.01,845.01,855.0+1.0+0.05%25,255
2025-12-101,850.01,861.01,847.01,854.0+4.0+0.22%20,432
2025-12-091,843.01,850.01,832.01,850.0+18.0+0.98%9,692
2025-12-081,834.01,839.01,820.01,832.0+2.0+0.11%22,814
2025-12-051,834.01,834.01,815.01,830.0-6.0-0.33%19,275
2025-12-041,815.01,843.01,812.01,836.0+18.0+0.99%15,431
2025-12-031,825.01,826.01,811.01,818.0-3.0-0.16%30,637
2025-12-021,825.01,827.01,815.01,821.0+3.0+0.17%28,731
2025-12-011,838.01,838.01,812.01,818.0-12.0-0.66%44,130
2025-11-281,825.01,835.01,820.01,830.0+8.0+0.44%10,339
2025-11-271,820.01,830.01,819.01,822.0+5.0+0.28%25,497
2025-11-261,800.01,819.01,799.01,817.0+29.0+1.62%32,597
2025-11-251,804.01,804.01,777.01,788.0+2.0+0.11%42,519
2025-11-211,760.01,787.01,759.01,786.0+10.0+0.56%24,430
2025-11-201,779.01,784.01,773.01,776.0+16.0+0.91%27,903
2025-11-191,758.01,760.01,735.01,760.0-15.0-0.85%66,610
2025-11-181,778.01,782.01,747.01,775.0-17.0-0.95%69,964
2025-11-171,791.01,798.01,779.01,792.0+7.0+0.39%21,031
2025-11-141,774.01,792.01,766.01,785.0+20.0+1.13%38,251
2025-11-121,744.01,765.01,744.01,765.0+26.0+1.50%16,937
2025-11-111,740.01,740.01,726.01,739.0+3.0+0.17%64,746
2025-11-101,730.01,738.01,726.01,736.0+16.0+0.93%33,520
2025-11-071,720.01,720.01,704.01,720.0+1.0+0.06%16,087
2025-11-061,707.01,719.01,705.01,719.0+19.0+1.12%14,931
2025-11-051,703.01,705.01,666.01,700.0-9.0-0.53%93,527
2025-11-041,728.01,731.01,706.01,709.0-6.0-0.35%28,048
2025-10-311,720.01,722.01,701.01,715.0+4.0+0.23%31,654
2025-10-301,697.01,711.01,687.01,711.0+11.0+0.65%31,472
2025-10-291,720.01,720.01,694.01,700.0-14.0-0.82%42,844
2025-10-281,731.01,731.01,708.01,714.0-17.0-0.98%218,834
2025-10-271,714.01,732.01,714.01,731.0+27.0+1.58%161,478
2025-10-241,702.01,708.01,700.01,704.0+4.0+0.24%24,788
2025-10-231,689.01,701.01,680.01,700.0+5.0+0.29%16,142
2025-10-221,692.01,704.01,685.01,695.0+3.0+0.18%30,275
2025-10-211,695.01,695.01,681.01,692.0+12.0+0.71%36,585
2025-10-201,670.01,680.01,664.01,680.0+34.0+2.07%37,240
2025-10-171,659.01,659.01,645.01,646.0-13.0-0.78%51,867
2025-10-161,670.01,670.01,656.01,659.0-1.0-0.06%31,383
2025-10-151,655.01,660.01,649.01,660.0+24.0+1.47%50,515
2025-10-141,651.01,659.01,629.01,636.0-29.0-1.74%206,979
2025-10-101,690.01,690.01,657.01,665.0-26.0-1.54%64,560
2025-10-091,690.01,694.01,684.01,691.0+1.0+0.06%24,694
2025-10-081,695.01,705.01,688.01,690.0+2.0+0.12%37,647
2025-10-071,700.01,700.01,687.01,688.00.00.00%46,117
2025-10-061,711.01,713.01,678.01,688.0+28.0+1.69%144,782
2025-10-031,650.01,670.01,647.01,660.0+5.0+0.30%67,935
2025-10-021,674.01,675.01,638.01,655.0-43.0-2.53%158,961
2025-10-011,730.01,730.01,680.01,698.0-27.0-1.57%103,407
2025-09-301,731.01,731.01,713.01,725.0-5.0-0.29%48,276
2025-09-291,750.01,752.01,709.01,730.0+9.0+0.52%174,305
2025-09-261,717.01,735.01,713.01,721.0+4.0+0.23%92,339
2025-09-251,705.01,717.01,705.01,717.0+14.0+0.82%20,074
2025-09-241,716.01,716.01,699.01,703.0-6.0-0.35%88,433
2025-09-221,725.01,725.01,701.01,709.0+8.0+0.47%51,032
2025-09-191,720.01,720.01,694.01,701.0-11.0-0.64%72,726
2025-09-181,711.01,712.01,696.01,712.0+3.0+0.18%38,473
2025-09-171,721.01,721.01,697.01,709.0-11.0-0.64%129,433
2025-09-161,722.01,725.01,714.01,720.0+6.0+0.35%55,908
2025-09-121,721.01,722.01,713.01,714.0+1.0+0.06%36,537
2025-09-111,716.01,718.01,705.01,713.0——41,613

直近120営業日分を表示