ＮＥＸＴ ＦＵＮＤＳ 日本高配当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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 2,500 | 2,504 | 2,483 | 2,489 | -7 | -0.3% | 8,462 |
| 2025/07/31 | 2,468 | 2,499 | 2,466 | 2,496 | +28 | +1.1% | 9,245 |
| 2025/07/30 | 2,442 | 2,468 | 2,442 | 2,468 | +23 | +0.9% | 4,831 |
| 2025/07/29 | 2,450 | 2,450 | 2,437 | 2,445 | -13 | -0.5% | 3,388 |
| 2025/07/28 | 2,479 | 2,479 | 2,455 | 2,458 | -12 | -0.5% | 9,499 |
| 2025/07/25 | 2,471 | 2,482 | 2,468 | 2,470 | +14 | +0.6% | 7,374 |
| 2025/07/24 | 2,467 | 2,492 | 2,456 | 2,456 | +10 | +0.4% | 50,041 |
| 2025/07/23 | 2,406 | 2,459 | 2,405 | 2,446 | +74 | +3.1% | 49,066 |
| 2025/07/22 | 2,369 | 2,393 | 2,364 | 2,372 | -2 | -0.1% | 7,613 |
| 2025/07/18 | 2,383 | 2,385 | 2,366 | 2,374 | -6 | -0.3% | 9,010 |
| 2025/07/17 | 2,367 | 2,380 | 2,358 | 2,380 | +12 | +0.5% | 5,181 |
| 2025/07/16 | 2,375 | 2,375 | 2,362 | 2,368 | -4 | -0.2% | 1,980 |
| 2025/07/15 | 2,380 | 2,385 | 2,369 | 2,372 | ±0 | ±0% | 14,816 |
| 2025/07/14 | 2,359 | 2,377 | 2,356 | 2,372 | +8 | +0.3% | 6,296 |
| 2025/07/11 | 2,359 | 2,377 | 2,357 | 2,364 | +15 | +0.6% | 12,698 |
| 2025/07/10 | 2,351 | 2,355 | 2,342 | 2,349 | -6 | -0.3% | 1,577 |
| 2025/07/09 | 2,349 | 2,359 | 2,344 | 2,355 | +16 | +0.7% | 20,890 |
| 2025/07/08 | 2,311 | 2,339 | 2,311 | 2,339 | +14 | +0.6% | 11,199 |
| 2025/07/07 | 2,337 | 2,339 | 2,319 | 2,325 | -13 | -0.6% | 3,384 |
| 2025/07/04 | 2,339 | 2,348 | 2,334 | 2,338 | ±0 | ±0% | 4,097 |
| 2025/07/03 | 2,330 | 2,343 | 2,327 | 2,338 | +8 | +0.3% | 19,099 |
| 2025/07/02 | 2,318 | 2,336 | 2,314 | 2,330 | +8 | +0.3% | 8,655 |
| 2025/07/01 | 2,325 | 2,328 | 2,318 | 2,322 | -5 | -0.2% | 8,465 |
| 2025/06/30 | 2,347 | 2,349 | 2,327 | 2,327 | +2 | +0.1% | 17,229 |
| 2025/06/27 | 2,311 | 2,330 | 2,311 | 2,325 | +26 | +1.1% | 30,466 |
| 2025/06/26 | 2,281 | 2,300 | 2,281 | 2,299 | +18 | +0.8% | 6,576 |
| 2025/06/25 | 2,288 | 2,290 | 2,274 | 2,281 | -4 | -0.2% | 2,457 |
| 2025/06/24 | 2,290 | 2,299 | 2,282 | 2,285 | +7 | +0.3% | 18,129 |
| 2025/06/23 | 2,281 | 2,282 | 2,268 | 2,278 | -12 | -0.5% | 2,721 |
| 2025/06/20 | 2,302 | 2,305 | 2,290 | 2,290 | -13 | -0.6% | 5,213 |
| 2025/06/19 | 2,309 | 2,311 | 2,297 | 2,303 | -5 | -0.2% | 5,220 |
| 2025/06/18 | 2,292 | 2,318 | 2,292 | 2,308 | +11 | +0.5% | 12,129 |
| 2025/06/17 | 2,299 | 2,302 | 2,293 | 2,297 | +8 | +0.3% | 10,854 |
| 2025/06/16 | 2,297 | 2,304 | 2,288 | 2,289 | +2 | +0.1% | 6,734 |
| 2025/06/13 | 2,299 | 2,299 | 2,278 | 2,287 | -13 | -0.6% | 18,746 |
| 2025/06/12 | 2,302 | 2,311 | 2,295 | 2,300 | -5 | -0.2% | 21,765 |
| 2025/06/11 | 2,306 | 2,306 | 2,294 | 2,305 | +10 | +0.4% | 1,142 |
| 2025/06/10 | 2,302 | 2,310 | 2,292 | 2,295 | -4 | -0.2% | 9,707 |
| 2025/06/09 | 2,305 | 2,307 | 2,298 | 2,299 | +12 | +0.5% | 3,351 |
| 2025/06/06 | 2,292 | 2,298 | 2,287 | 2,287 | +4 | +0.2% | 1,423 |
| 2025/06/05 | 2,295 | 2,298 | 2,280 | 2,283 | -28 | -1.2% | 13,816 |
| 2025/06/04 | 2,308 | 2,317 | 2,307 | 2,311 | +7 | +0.3% | 12,164 |
| 2025/06/03 | 2,305 | 2,308 | 2,295 | 2,304 | -1 | ±0% | 13,717 |
| 2025/06/02 | 2,310 | 2,310 | 2,294 | 2,305 | -15 | -0.6% | 5,414 |
| 2025/05/30 | 2,296 | 2,323 | 2,294 | 2,320 | +12 | +0.5% | 15,616 |
| 2025/05/29 | 2,300 | 2,319 | 2,300 | 2,308 | +18 | +0.8% | 20,318 |
| 2025/05/28 | 2,300 | 2,303 | 2,275 | 2,290 | +14 | +0.6% | 10,579 |
| 2025/05/27 | 2,261 | 2,281 | 2,261 | 2,276 | +17 | +0.8% | 8,494 |
| 2025/05/26 | 2,261 | 2,266 | 2,252 | 2,259 | +2 | +0.1% | 10,643 |
| 2025/05/23 | 2,247 | 2,261 | 2,231 | 2,257 | +26 | +1.2% | 12,762 |
1～
50
件表示中 / 465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
