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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,105 | 2,105 | 2,069 | 2,080 | +1 | ±0% | 7,141 |
| 2024/09/17 | 2,138 | 2,138 | 2,051 | 2,079 | -19 | -0.9% | 4,675 |
| 2024/09/13 | 2,125 | 2,125 | 2,094 | 2,098 | -25 | -1.2% | 1,692 |
| 2024/09/12 | 2,113 | 2,125 | 2,104 | 2,123 | +60 | +2.9% | 4,424 |
| 2024/09/11 | 2,087 | 2,093 | 2,045 | 2,063 | -40 | -1.9% | 5,569 |
| 2024/09/10 | 2,118 | 2,118 | 2,096 | 2,103 | +6 | +0.3% | 1,201 |
| 2024/09/09 | 2,040 | 2,101 | 2,040 | 2,097 | -20 | -0.9% | 6,982 |
| 2024/09/06 | 2,141 | 2,142 | 2,104 | 2,117 | -28 | -1.3% | 5,160 |
| 2024/09/05 | 2,141 | 2,169 | 2,126 | 2,145 | -19 | -0.9% | 9,864 |
| 2024/09/04 | 2,207 | 2,219 | 2,152 | 2,164 | -93 | -4.1% | 33,877 |
| 2024/09/03 | 2,250 | 2,266 | 2,247 | 2,257 | +7 | +0.3% | 8,703 |
| 2024/09/02 | 2,269 | 2,277 | 2,240 | 2,250 | +5 | +0.2% | 3,373 |
| 2024/08/30 | 2,234 | 2,254 | 2,230 | 2,245 | +19 | +0.9% | 17,299 |
| 2024/08/29 | 2,221 | 2,230 | 2,210 | 2,226 | -9 | -0.4% | 19,977 |
| 2024/08/28 | 2,221 | 2,235 | 2,205 | 2,235 | +12 | +0.5% | 3,703 |
| 2024/08/27 | 2,206 | 2,223 | 2,193 | 2,223 | +24 | +1.1% | 3,840 |
| 2024/08/26 | 2,203 | 2,203 | 2,186 | 2,199 | -16 | -0.7% | 4,771 |
| 2024/08/23 | 2,210 | 2,218 | 2,198 | 2,215 | +6 | +0.3% | 22,386 |
| 2024/08/22 | 2,204 | 2,211 | 2,194 | 2,209 | +20 | +0.9% | 1,624 |
| 2024/08/21 | 2,176 | 2,195 | 2,174 | 2,189 | -14 | -0.6% | 1,695 |
| 2024/08/20 | 2,195 | 2,207 | 2,189 | 2,203 | +32 | +1.5% | 3,579 |
| 2024/08/19 | 2,201 | 2,211 | 2,167 | 2,171 | -37 | -1.7% | 6,349 |
| 2024/08/16 | 2,156 | 2,208 | 2,156 | 2,208 | +72 | +3.4% | 39,880 |
| 2024/08/15 | 2,128 | 2,146 | 2,127 | 2,136 | +7 | +0.3% | 7,456 |
| 2024/08/14 | 2,135 | 2,136 | 2,108 | 2,129 | +21 | +1% | 10,780 |
| 2024/08/13 | 2,073 | 2,111 | 2,073 | 2,108 | +42 | +2% | 12,910 |
| 2024/08/09 | 2,092 | 2,109 | 2,030 | 2,066 | +4 | +0.2% | 29,973 |
| 2024/08/08 | 2,026 | 2,083 | 2,026 | 2,062 | -1 | ±0% | 8,211 |
| 2024/08/07 | 1,980 | 2,093 | 1,972 | 2,063 | +46 | +2.3% | 51,058 |
| 2024/08/06 | 1,889 | 2,045 | 1,889 | 2,017 | +236 | +13.3% | 31,587 |
| 2024/08/05 | 1,986 | 2,039 | 1,700 | 1,781 | -305 | -14.6% | 73,081 |
| 2024/08/02 | 2,125 | 2,144 | 2,080 | 2,086 | -137 | -6.2% | 41,366 |
| 2024/08/01 | 2,284 | 2,284 | 2,207 | 2,223 | -81 | -3.5% | 13,943 |
| 2024/07/31 | 2,242 | 2,304 | 2,233 | 2,304 | +33 | +1.5% | 4,543 |
| 2024/07/30 | 2,267 | 2,271 | 2,251 | 2,271 | ±0 | ±0% | 4,714 |
| 2024/07/29 | 2,251 | 2,275 | 2,248 | 2,271 | +52 | +2.3% | 10,169 |
| 2024/07/26 | 2,222 | 2,240 | 2,214 | 2,219 | -13 | -0.6% | 12,374 |
| 2024/07/25 | 2,271 | 2,271 | 2,227 | 2,232 | -83 | -3.6% | 29,121 |
| 2024/07/24 | 2,335 | 2,349 | 2,313 | 2,315 | -32 | -1.4% | 13,075 |
| 2024/07/23 | 2,363 | 2,363 | 2,341 | 2,347 | +6 | +0.3% | 9,574 |
| 2024/07/22 | 2,375 | 2,375 | 2,336 | 2,341 | -38 | -1.6% | 6,903 |
| 2024/07/19 | 2,382 | 2,389 | 2,368 | 2,379 | -3 | -0.1% | 83,147 |
| 2024/07/18 | 2,378 | 2,400 | 2,378 | 2,382 | -46 | -1.9% | 13,879 |
| 2024/07/17 | 2,436 | 2,442 | 2,424 | 2,428 | -1 | ±0% | 5,488 |
| 2024/07/16 | 2,425 | 2,440 | 2,423 | 2,429 | +13 | +0.5% | 4,067 |
| 2024/07/12 | 2,395 | 2,430 | 2,261 | 2,416 | -32 | -1.3% | 22,963 |
| 2024/07/11 | 2,457 | 2,457 | 2,438 | 2,448 | +21 | +0.9% | 8,341 |
| 2024/07/10 | 2,403 | 2,427 | 2,401 | 2,427 | +16 | +0.7% | 8,683 |
| 2024/07/09 | 2,385 | 2,415 | 2,381 | 2,411 | +26 | +1.1% | 6,308 |
| 2024/07/08 | 2,384 | 2,393 | 2,377 | 2,385 | -1 | ±0% | 3,236 |
151～
200
件表示中 / 403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
