NEXT FUNDS FTSE日本株高配当キャッシュフロー50指数連動型上場投信（518A）の株価チャート
株価
4/28
- 前日 (4/27)
- 1,838
- 始値
- 1,833
- 高値
- 1,851
- 安値
- 1,816
- 終値 -0.27%
- 1,833
- 出来高 -66.09%
- 7,605
乖離率
- 株価（5日）
移動平均値 - +0.16%
1,830 - 株価（25日）
移動平均値 - -1.87%
1,868 - 出来高（5日）
移動平均値 - -53.68%
16,420
2026/03/03～2026/04/28
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 |
| 04/28 | 1,833 | 1,851 | 1,816 | 1,833 | -0.27% | 7,605 | - | -1.87% |
| 04/27 | 1,811 | 1,838 | 1,797 | 1,838 | +0.71% | 22,429 | - | -1.55% |
| 04/24 | 1,836 | 1,839 | 1,818 | 1,825 | +0.05% | 6,807 | - | -2.14% |
| 04/23 | 1,833 | 1,836 | 1,811 | 1,824 | -0.33% | 17,603 | - | -2.25% |
| 04/22 | 1,855 | 1,866 | 1,830 | 1,830 | -1.88% | 27,658 | - | -2.03% |
| 04/21 | 1,876 | 1,876 | 1,860 | 1,865 | -0.69% | 20,199 | - | -0.21% |
| 04/20 | 1,889 | 1,889 | 1,872 | 1,878 | -0.21% | 18,673 | - | +0.54% |
| 04/17 | 1,889 | 1,889 | 1,874 | 1,882 | -0.63% | 6,018 | - | +0.8% |
| 04/16 | 1,898 | 1,901 | 1,892 | 1,894 | -0.05% | 7,330 | - | +1.5% |
| 04/15 | 1,898 | 1,900 | 1,890 | 1,895 | 0% | 6,792 | - | +1.55% |
| 04/14 | 1,900 | 1,900 | 1,880 | 1,895 | +0.16% | 6,478 | - | +1.66% |
| 04/13 | 1,890 | 1,902 | 1,883 | 1,892 | +0.11% | 12,540 | - | +1.61% |
| 04/10 | 1,902 | 1,910 | 1,890 | 1,890 | -1.2% | 9,490 | - | +1.5% |
| 04/09 | 1,926 | 1,928 | 1,900 | 1,913 | +0.26% | 22,393 | - | +2.68% |
| 04/08 | 1,922 | 1,930 | 1,908 | 1,908 | +1.38% | 16,612 | - | +2.58% |
| 04/07 | 1,883 | 1,894 | 1,875 | 1,882 | -0.9% | 11,194 | - | +1.07% |
| 04/06 | 1,885 | 1,900 | 1,878 | 1,899 | +0.26% | 7,110 | - | - |
| 04/03 | 1,878 | 1,900 | 1,875 | 1,894 | +1.18% | 2,221 | - | - |
| 04/02 | 1,901 | 1,906 | 1,866 | 1,872 | -1.11% | 9,175 | - | - |
| 04/01 | 1,905 | 1,905 | 1,866 | 1,893 | +1.72% | 7,935 | - | - |
| 03/31 | 1,847 | 1,870 | 1,826 | 1,861 | +1.14% | 3,587 | - | - |
| 03/30 | 1,800 | 1,912 | 1,790 | 1,840 | +0.99% | 10,514 | - | - |
| 03/27 | 1,840 | 1,865 | 1,822 | 1,822 | -0.98% | 10,192 | - | - |
| 03/26 | 1,848 | 1,850 | 1,827 | 1,840 | +0.38% | 6,108 | - | - |
| 03/25 | 1,844 | 1,844 | 1,830 | 1,833 | +0.83% | 40,050 | - | - |
| 03/24 | 1,842 | 1,842 | 1,798 | 1,818 | +2.71% | 27,025 | - | - |
| 03/23 | 1,809 | 1,818 | 1,754 | 1,770 | -4.27% | 50,295 | - | - |
| 03/19 | 1,849 | 1,849 | 1,821 | 1,849 | -2.53% | 32,625 | - | - |
| 03/18 | 1,857 | 1,897 | 1,849 | 1,897 | +2.54% | 24,184 | - | - |
| 03/17 | 1,844 | 1,855 | 1,825 | 1,850 | +1.04% | 31,996 | - | - |
| 03/16 | 1,844 | 1,844 | 1,818 | 1,831 | -1.51% | 24,211 | - | - |
| 03/13 | 1,820 | 1,859 | 1,820 | 1,859 | 0% | 23,184 | - | - |
| 03/12 | 1,865 | 1,865 | 1,834 | 1,859 | -0.96% | 27,522 | - | - |
| 03/11 | 1,882 | 1,899 | 1,877 | 1,877 | +0.97% | 24,430 | - | - |
| 03/10 | 1,880 | 1,880 | 1,845 | 1,859 | +1.03% | 28,428 | - | - |
| 03/09 | 1,850 | 1,858 | 1,797 | 1,840 | -2.9% | 92,735 | - | - |
| 03/06 | 1,875 | 1,895 | 1,851 | 1,895 | -0.42% | 28,618 | - | - |
| 03/05 | 1,910 | 1,928 | 1,861 | 1,903 | +3.14% | 63,138 | - | - |
| 03/04 | 1,900 | 1,914 | 1,820 | 1,845 | -5.38% | 131,963 | - | - |
| 03/03 | 2,019 | 2,105 | 1,912 | 1,950 | 0% | 266,286 | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
