ＮＥＸＴ ＦＵＮＤＳ 日本成長株アクティブ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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 2,256 | 2,266 | 2,256 | 2,264 | +20 | +0.9% | 20,073 |
| 2025/06/16 | 2,246 | 2,250 | 2,240 | 2,244 | +15 | +0.7% | 10,059 |
| 2025/06/13 | 2,267 | 2,267 | 2,229 | 2,229 | -39 | -1.7% | 4,995 |
| 2025/06/12 | 2,285 | 2,285 | 2,266 | 2,268 | -15 | -0.7% | 3,240 |
| 2025/06/11 | 2,261 | 2,283 | 2,261 | 2,283 | +31 | +1.4% | 8,897 |
| 2025/06/10 | 2,252 | 2,271 | 2,252 | 2,252 | +15 | +0.7% | 35,408 |
| 2025/06/09 | 2,242 | 2,242 | 2,237 | 2,237 | +17 | +0.8% | 2,917 |
| 2025/06/06 | 2,222 | 2,224 | 2,215 | 2,220 | +8 | +0.4% | 2,878 |
| 2025/06/05 | 2,211 | 2,226 | 2,208 | 2,212 | -11 | -0.5% | 8,122 |
| 2025/06/04 | 2,223 | 2,230 | 2,223 | 2,223 | +12 | +0.5% | 1,235 |
| 2025/06/03 | 2,215 | 2,223 | 2,209 | 2,211 | -3 | -0.1% | 3,288 |
| 2025/06/02 | 2,214 | 2,217 | 2,204 | 2,214 | -22 | -1% | 2,749 |
| 2025/05/30 | 2,219 | 2,239 | 2,215 | 2,236 | -14 | -0.6% | 1,866 |
| 2025/05/29 | 2,228 | 2,255 | 2,227 | 2,250 | +42 | +1.9% | 16,235 |
| 2025/05/28 | 2,238 | 2,238 | 2,208 | 2,208 | -6 | -0.3% | 12,818 |
| 2025/05/27 | 2,195 | 2,214 | 2,194 | 2,214 | +9 | +0.4% | 1,925 |
| 2025/05/26 | 2,177 | 2,205 | 2,177 | 2,205 | +33 | +1.5% | 3,436 |
| 2025/05/23 | 2,172 | 2,179 | 2,161 | 2,172 | +14 | +0.6% | 1,148 |
| 2025/05/22 | 2,159 | 2,161 | 2,148 | 2,158 | -9 | -0.4% | 2,314 |
| 2025/05/21 | 2,193 | 2,193 | 2,167 | 2,167 | -18 | -0.8% | 1,557 |
| 2025/05/20 | 2,183 | 2,203 | 2,183 | 2,185 | +4 | +0.2% | 9,490 |
| 2025/05/19 | 2,188 | 2,192 | 2,181 | 2,181 | -11 | -0.5% | 10,114 |
| 2025/05/16 | 2,196 | 2,201 | 2,179 | 2,192 | -13 | -0.6% | 4,639 |
| 2025/05/15 | 2,214 | 2,218 | 2,191 | 2,205 | -24 | -1.1% | 4,355 |
| 2025/05/14 | 2,224 | 2,233 | 2,206 | 2,229 | +23 | +1% | 4,345 |
| 2025/05/13 | 2,237 | 2,248 | 2,206 | 2,206 | +9 | +0.4% | 18,062 |
| 2025/05/12 | 2,188 | 2,197 | 2,177 | 2,197 | +17 | +0.8% | 4,393 |
| 2025/05/09 | 2,150 | 2,180 | 2,150 | 2,180 | +38 | +1.8% | 3,618 |
| 2025/05/08 | 2,140 | 2,151 | 2,132 | 2,142 | +2 | +0.1% | 4,975 |
| 2025/05/07 | 2,156 | 2,156 | 2,139 | 2,140 | -5 | -0.2% | 1,452 |
| 2025/05/02 | 2,135 | 2,151 | 2,129 | 2,145 | +25 | +1.2% | 9,287 |
| 2025/05/01 | 2,130 | 2,136 | 2,111 | 2,120 | +3 | +0.1% | 4,626 |
| 2025/04/30 | 2,117 | 2,124 | 2,112 | 2,117 | +6 | +0.3% | 546 |
| 2025/04/28 | 2,116 | 2,125 | 2,111 | 2,111 | +20 | +1% | 2,513 |
| 2025/04/25 | 2,081 | 2,110 | 2,081 | 2,091 | +47 | +2.3% | 4,538 |
| 2025/04/24 | 2,056 | 2,066 | 2,044 | 2,044 | +11 | +0.5% | 2,971 |
| 2025/04/23 | 2,032 | 2,050 | 2,027 | 2,033 | +41 | +2.1% | 4,149 |
| 2025/04/22 | 2,001 | 2,003 | 1,990 | 1,992 | -18 | -0.9% | 2,836 |
| 2025/04/21 | 2,000 | 2,014 | 1,996 | 2,010 | -10 | -0.5% | 408 |
| 2025/04/18 | 2,018 | 2,020 | 1,998 | 2,020 | +18 | +0.9% | 509 |
| 2025/04/17 | 1,971 | 2,002 | 1,971 | 2,002 | +27 | +1.4% | 457 |
| 2025/04/16 | 2,002 | 2,002 | 1,963 | 1,975 | -26 | -1.3% | 2,100 |
| 2025/04/15 | 1,990 | 2,007 | 1,990 | 2,001 | +17 | +0.9% | 1,267 |
| 2025/04/14 | 1,992 | 2,002 | 1,980 | 1,984 | +16 | +0.8% | 2,841 |
| 2025/04/11 | 1,953 | 1,968 | 1,896 | 1,968 | -10 | -0.5% | 7,189 |
| 2025/04/10 | 1,986 | 2,030 | 1,966 | 1,978 | +135 | +7.3% | 17,508 |
| 2025/04/09 | 1,903 | 1,903 | 1,810 | 1,843 | -140 | -7.1% | 11,266 |
| 2025/04/08 | 1,880 | 1,983 | 1,880 | 1,983 | +208 | +11.7% | 6,205 |
| 2025/04/07 | 1,800 | 1,871 | 1,750 | 1,775 | -164 | -8.5% | 13,933 |
| 2025/04/04 | 1,978 | 1,981 | 1,904 | 1,939 | -77 | -3.8% | 21,957 |
1～
50
件表示中 / 433件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
