上場インデックスファンド日経平均高配当株50（399A）のイベントチャート

2026/01/05～2026/06/03

イベント情報＆株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
06/03	2,132	2,160	2,123	2,155	+1.79%	49,494	-	+1.79%
06/02	2,113	2,120	2,091	2,117	-0.47%	17,989	-	+0.19%
06/01	2,150	2,150	2,120	2,127	-1.85%	25,873	-	+0.81%
05/29	2,132	2,171	2,132	2,167	+1.78%	168,657	-	+2.8%
05/28	2,134	2,140	2,112	2,129	-0.56%	22,630	-	+1.14%
05/27	2,154	2,163	2,138	2,141	-0.51%	22,873	-	+1.81%
05/26	2,141	2,152	2,129	2,152	+0.51%	33,342	-	+2.33%
05/25	2,130	2,150	2,126	2,141	+0.56%	26,232	-	+1.9%
05/22	2,128	2,132	2,115	2,129	0%	21,120	-	+1.43%
05/21	2,137	2,140	2,118	2,129	+1%	42,341	-	+1.48%
05/20	2,135	2,137	2,095	2,108	-1.26%	30,667	-	+0.48%
05/19	2,130	2,143	2,120	2,135	+0.71%	30,928	-	+1.76%
05/18	（IR情報）16:00 2026年4月期(2025年10月5日～2026年4月4日)決算短信
05/18	2,147	2,150	2,114	2,120	-1.49%	58,039	-	+1.05%
05/15	2,165	2,175	2,133	2,152	-0.6%	45,041	-	+2.62%
05/14	2,168	2,168	2,153	2,165	-0.18%	38,871	-	+3.34%
05/13	2,127	2,170	2,127	2,169	+1.83%	194,818	-	+3.68%
05/12	2,118	2,140	2,118	2,130	+1.09%	38,821	-	+1.96%
05/11	2,100	2,120	2,094	2,107	+0.62%	58,493	-	+0.91%
05/08	2,111	2,111	2,072	2,094	-1.09%	41,932	-	+0.34%
05/07	2,085	2,119	2,077	2,117	+2.62%	296,555	-	+1.49%
05/01	2,047	2,066	2,022	2,063	+0.39%	85,675	-	-1.1%
04/30	2,052	2,055	2,032	2,055	-0.48%	50,275	-	-1.53%
04/28	2,036	2,065	2,028	2,065	+2.23%	102,620	-	-1.1%
04/27	2,025	2,031	2,003	2,020	-1.08%	100,503	-	-3.21%
04/24	2,047	2,050	2,035	2,042	+0.05%	21,134	-	-2.16%
04/23	2,045	2,052	2,019	2,041	-0.63%	55,730	-	-2.3%
04/22	2,070	2,070	2,047	2,054	-1.11%	39,061	-	-1.82%
04/21	2,086	2,086	2,070	2,077	-0.38%	18,529	-	-0.76%
04/20	2,100	2,100	2,079	2,085	-0.52%	48,209	-	-0.29%
04/17	2,109	2,109	2,087	2,096	-1.04%	49,237	-	+0.29%
04/16	2,115	2,121	2,109	2,118	+0.71%	17,275	-	+1.39%
04/15	2,120	2,122	2,099	2,103	+0.14%	36,467	-	+0.67%
04/14	2,122	2,122	2,097	2,100	-0.33%	28,324	-	+0.57%
04/13	2,113	2,126	2,093	2,107	-0.61%	29,273	-	+0.96%
04/10	2,124	2,131	2,112	2,120	-0.19%	29,084	-	+1.58%
04/09	2,144	2,147	2,117	2,124	-0.56%	27,551	-	+1.82%
04/08	2,154	2,154	2,123	2,136	+2.35%	74,914	-	+2.5%
04/07	2,097	2,106	2,084	2,087	-0.43%	31,549	-	+0.05%
04/06	（IR情報）13:50 ETFの収益分配のお知らせ
04/06	2,097	2,105	2,090	2,096	+0.05%	27,886	-	+0.14%
04/03	2,090	2,099	2,083	2,095	+0.62%	33,027	-	-0.19%
04/02	2,125	2,129	2,072	2,082	-2.07%	111,415	-	-1%
04/01	2,147	2,147	2,098	2,126	+3%	169,050	-	+0.85%
04/01	（IR情報）8:55 ETFの収益分配金見込額のお知らせ
03/31	2,070	2,094	2,045	2,064	-0.77%	57,064	-	-2.23%
03/30	2,072	2,100	2,020	2,080	-1.65%	71,702	-	-1.7%
03/27	2,087	2,116	2,078	2,115	+1.44%	72,370	-	-0.28%
03/26	2,094	2,100	2,072	2,085	0%	60,939	-	-1.79%
03/25	2,091	2,098	2,076	2,085	+2.16%	40,613	-	-1.93%
03/24	2,051	2,051	2,022	2,041	+1.04%	184,415	-	-4.13%
03/24	（空売り報告）SMBC日興証券 0株（0%）-0.95%義務消失
03/23	2,014	2,025	1,970	2,020	-3.58%	469,438	-	-5.39%
03/23	（空売り報告）SMBC日興証券 231,329株（0.95%）新規
03/19	2,088	2,095	2,062	2,095	-1.09%	237,851	-	-2.19%
03/18	2,095	2,121	2,079	2,118	+2.47%	35,038	-	-1.3%
03/17	2,064	2,079	2,051	2,067	+1.27%	67,922	-	-3.73%
03/16	2,046	2,057	2,028	2,041	-0.49%	151,952	-	-5.03%
03/13	2,028	2,067	2,027	2,051	-1.3%	87,533	-	-4.65%
03/12	2,098	2,098	2,045	2,078	-1.19%	86,833	-	-3.44%
03/11	2,102	2,122	2,080	2,103	+1.35%	65,997	-	-2.23%
03/10	2,077	2,091	2,059	2,075	-0.14%	175,526	-	-3.31%
03/09	（IR情報）15:30 投資信託約款の一部変更に関するお知らせ
03/09	2,025	2,078	1,993	2,078	-1.33%	372,167	-	-3.03%
03/06	2,078	2,106	2,066	2,106	+0.33%	38,811	-	-1.54%
03/05	2,145	2,164	2,090	2,099	+0.91%	218,324	-	-1.64%
03/04	2,100	2,120	2,035	2,080	-4.59%	537,260	-	-2.35%
03/03	2,221	2,222	2,153	2,180	-3.28%	234,204	-	+2.54%
03/02	2,221	2,254	2,190	2,254	0%	228,012	-	+6.32%
02/27	2,218	2,254	2,208	2,254	+1.99%	51,883	-	+6.82%
02/26	2,209	2,220	2,205	2,210	+0.68%	31,662	-	+5.24%
02/25	2,189	2,198	2,163	2,195	-0.09%	158,766	-	+4.82%
02/24	2,189	2,197	2,159	2,197	+0.55%	206,693	-	+5.22%
02/20	2,194	2,205	2,168	2,185	-0.91%	316,301	-	+4.95%
02/19	2,186	2,205	2,173	2,205	+1.15%	43,245	-	+6.16%
02/18	2,160	2,182	2,160	2,180	+1.16%	36,410	-	+5.31%
02/17	2,161	2,167	2,144	2,155	-0.37%	101,940	-	+4.46%
02/16	2,194	2,194	2,153	2,163	-0.51%	158,539	-	+5.26%
02/13	2,200	2,200	2,169	2,174	-1.5%	81,110	-	+6.26%
02/12	2,195	2,210	2,190	2,207	+0.78%	62,032	-	+8.35%
02/10	2,173	2,190	2,157	2,190	+1.86%	78,900	-	+8.04%
02/09	2,270	2,270	2,142	2,150	+1.42%	208,399	-	+6.65%
02/06	2,076	2,120	2,071	2,120	+1.44%	87,611	-	+5.74%
02/05	2,106	2,113	2,076	2,090	+0.43%	46,447	-	+4.71%
02/04	2,044	2,084	2,034	2,081	+2.16%	58,618	-	+4.68%
02/03	2,030	2,037	2,010	2,037	+3.14%	54,738	-	+2.88%
02/02	2,025	2,034	1,975	1,975	-1.74%	331,535	-	+0.05%
01/30	2,000	2,010	1,985	2,010	+1.16%	28,365	-	+2.03%
01/29	1,969	1,991	1,949	1,987	+0.35%	141,312	-	+1.12%
01/28	1,973	1,980	1,962	1,980	-0.2%	107,003	-	+1.02%
01/27	1,976	1,989	1,962	1,984	+0.15%	59,872	-	+1.43%
01/26	1,985	1,990	1,973	1,981	-2.37%	194,224	-	+1.59%
01/23	2,029	2,029	2,012	2,029	+0.5%	60,325	-	+4.27%
01/22	2,030	2,030	2,015	2,019	+0.75%	120,463	-	+4.07%
01/21	2,025	2,025	1,990	2,004	-2.24%	178,555	-	+3.57%
01/20	2,054	2,054	2,023	2,050	+0.29%	104,811	-	+6.27%
01/19	2,051	2,051	2,015	2,044	-0.24%	144,068	-	+6.4%
01/16	2,080	2,080	2,037	2,049	-0.29%	96,274	-	+7.11%
01/15	2,044	2,057	2,030	2,055	+0.98%	89,351	-	+7.93%
01/14	2,013	2,035	2,010	2,035	+1.75%	120,381	-	+7.39%
01/13	2,007	2,007	1,986	2,000	+2.09%	225,306	-	+5.99%
01/09	1,955	1,961	1,948	1,959	+0.51%	59,524	-	+4.2%
01/08	1,935	1,949	1,927	1,949	+0.52%	76,124	-	+3.95%
01/07	1,933	1,944	1,927	1,939	-0.51%	102,021	-	+3.75%
01/06	1,927	1,949	1,924	1,949	+1.83%	58,617	-	+4.5%
01/05	1,901	1,919	1,900	1,914	+1.38%	114,073	-	+2.9%

上場インデックスファンド日経平均高配当株50（399A）のイベントチャート

2026/01/05～2026/06/03

イベント情報＆株価推移

開示資料

決算

株式

チャート