3,449
+54 (+1.59%)
株価：2026/04/28 15:30
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2026/04/28 | 3,406 | 3,450 | 3,405 | 3,449 | +54 | +1.6% | 19,500 |
| 2026/04/27 | 3,405 | 3,405 | 3,346 | 3,395 | ±0 | ±0% | 6,097 |
| 2026/04/24 | 3,390 | 3,402 | 3,371 | 3,395 | +24 | +0.7% | 4,125 |
| 2026/04/23 | 3,422 | 3,422 | 3,351 | 3,371 | -51 | -1.5% | 39,040 |
| 2026/04/22 | 3,460 | 3,460 | 3,408 | 3,422 | -34 | -1% | 8,145 |
| 2026/04/21 | 3,457 | 3,470 | 3,448 | 3,456 | +1 | ±0% | 4,019 |
| 2026/04/20 | 3,497 | 3,497 | 3,451 | 3,455 | -17 | -0.5% | 7,491 |
| 2026/04/17 | 3,519 | 3,519 | 3,471 | 3,472 | -45 | -1.3% | 4,466 |
| 2026/04/16 | 3,475 | 3,517 | 3,475 | 3,517 | +38 | +1.1% | 5,299 |
| 2026/04/15 | 3,510 | 3,513 | 3,471 | 3,479 | +15 | +0.4% | 7,350 |
| 2026/04/14 | 3,470 | 3,486 | 3,464 | 3,464 | +14 | +0.4% | 62,331 |
| 2026/04/13 | 3,478 | 3,484 | 3,430 | 3,450 | -30 | -0.9% | 6,722 |
| 2026/04/10 | 3,503 | 3,503 | 3,463 | 3,480 | +11 | +0.3% | 60,976 |
| 2026/04/09 | 3,484 | 3,509 | 3,463 | 3,469 | -16 | -0.5% | 8,261 |
| 2026/04/08 | 3,473 | 3,502 | 3,465 | 3,485 | +115 | +3.4% | 23,391 |
| 2026/04/07 | 3,375 | 3,400 | 3,360 | 3,370 | -6 | -0.2% | 4,332 |
| 2026/04/06 | 3,372 | 3,405 | 3,368 | 3,376 | -41 | -1.2% | 7,950 |
| 2026/04/03 | 3,444 | 3,450 | 3,402 | 3,417 | -41 | -1.2% | 19,059 |
| 2026/04/02 | 3,490 | 3,490 | 3,371 | 3,458 | +15 | +0.4% | 16,400 |
| 2026/04/01 | 3,439 | 3,443 | 3,367 | 3,443 | +116 | +3.5% | 12,881 |
| 2026/03/31 | 3,272 | 3,341 | 3,263 | 3,327 | -3 | -0.1% | 5,780 |
| 2026/03/30 | 3,350 | 3,350 | 3,258 | 3,330 | -30 | -0.9% | 11,737 |
| 2026/03/27 | 3,355 | 3,393 | 3,330 | 3,360 | +24 | +0.7% | 8,296 |
| 2026/03/26 | 3,390 | 3,400 | 3,336 | 3,336 | -38 | -1.1% | 6,239 |
| 2026/03/25 | 3,364 | 3,391 | 3,361 | 3,374 | +74 | +2.2% | 41,444 |
| 2026/03/24 | 3,328 | 3,338 | 3,255 | 3,300 | +15 | +0.5% | 21,606 |
| 2026/03/23 | 3,280 | 3,289 | 3,180 | 3,285 | -65 | -1.9% | 45,996 |
| 2026/03/19 | 3,350 | 3,378 | 3,332 | 3,350 | -67 | -2% | 14,104 |
| 2026/03/18 | 3,368 | 3,435 | 3,368 | 3,417 | +75 | +2.2% | 5,235 |
| 2026/03/17 | 3,368 | 3,379 | 3,325 | 3,342 | +27 | +0.8% | 6,620 |
| 2026/03/16 | 3,366 | 3,366 | 3,300 | 3,315 | -58 | -1.7% | 14,526 |
| 2026/03/13 | 3,350 | 3,373 | 3,300 | 3,373 | +11 | +0.3% | 19,230 |
| 2026/03/12 | 3,420 | 3,420 | 3,340 | 3,362 | -67 | -2% | 22,046 |
| 2026/03/11 | 3,460 | 3,474 | 3,429 | 3,429 | +29 | +0.9% | 10,093 |
| 2026/03/10 | 3,387 | 3,426 | 3,358 | 3,400 | +68 | +2% | 13,923 |
| 2026/03/09 | 3,320 | 3,490 | 3,238 | 3,332 | -108 | -3.1% | 51,107 |
| 2026/03/06 | 3,421 | 3,489 | 3,398 | 3,440 | -47 | -1.3% | 20,110 |
| 2026/03/05 | 3,543 | 3,543 | 3,445 | 3,487 | +60 | +1.8% | 49,893 |
| 2026/03/04 | 3,467 | 3,487 | 3,325 | 3,427 | -146 | -4.1% | 46,722 |
| 2026/03/03 | 3,674 | 3,674 | 3,539 | 3,573 | -87 | -2.4% | 47,993 |
| 2026/03/02 | 3,591 | 3,660 | 3,569 | 3,660 | -19 | -0.5% | 15,159 |
| 2026/02/27 | 3,618 | 3,684 | 3,618 | 3,679 | +67 | +1.9% | 15,515 |
| 2026/02/26 | 3,618 | 3,645 | 3,612 | 3,612 | +2 | +0.1% | 10,428 |
| 2026/02/25 | 3,617 | 3,617 | 3,557 | 3,610 | +25 | +0.7% | 6,197 |
| 2026/02/24 | 3,581 | 3,585 | 3,536 | 3,585 | -15 | -0.4% | 9,080 |
| 2026/02/20 | 3,593 | 3,600 | 3,536 | 3,600 | +3 | +0.1% | 41,556 |
| 2026/02/19 | 3,551 | 3,597 | 3,537 | 3,597 | +72 | +2% | 7,151 |
| 2026/02/18 | 3,497 | 3,538 | 3,497 | 3,525 | +29 | +0.8% | 7,225 |
| 2026/02/17 | 3,514 | 3,514 | 3,467 | 3,496 | -14 | -0.4% | 4,520 |
| 2026/02/16 | 3,576 | 3,576 | 3,497 | 3,510 | -26 | -0.7% | 8,317 |
1～
50
件表示中 / 644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
