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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 2,240 | 2,247 | 2,230 | 2,231 | -20 | -0.9% | 4,860 |
| 2025/05/21 | 2,253 | 2,264 | 2,251 | 2,251 | +17 | +0.8% | 16,655 |
| 2025/05/20 | 2,254 | 2,263 | 2,234 | 2,234 | -1 | ±0% | 16,551 |
| 2025/05/19 | 2,249 | 2,251 | 2,235 | 2,235 | -15 | -0.7% | 3,943 |
| 2025/05/16 | 2,255 | 2,255 | 2,231 | 2,250 | +6 | +0.3% | 8,984 |
| 2025/05/15 | 2,246 | 2,255 | 2,241 | 2,244 | -27 | -1.2% | 13,964 |
| 2025/05/14 | 2,271 | 2,276 | 2,245 | 2,271 | ±0 | ±0% | 4,428 |
| 2025/05/13 | 2,285 | 2,296 | 2,271 | 2,271 | +16 | +0.7% | 19,190 |
| 2025/05/12 | 2,239 | 2,255 | 2,238 | 2,255 | +32 | +1.4% | 12,735 |
| 2025/05/09 | 2,215 | 2,239 | 2,215 | 2,223 | +15 | +0.7% | 11,496 |
| 2025/05/08 | 2,208 | 2,208 | 2,187 | 2,208 | +4 | +0.2% | 19,156 |
| 2025/05/07 | 2,190 | 2,206 | 2,188 | 2,204 | +13 | +0.6% | 14,328 |
| 2025/05/02 | 2,194 | 2,200 | 2,174 | 2,191 | +18 | +0.8% | 11,649 |
| 2025/05/01 | 2,190 | 2,190 | 2,172 | 2,173 | -4 | -0.2% | 12,625 |
| 2025/04/30 | 2,189 | 2,192 | 2,156 | 2,177 | ±0 | ±0% | 20,704 |
| 2025/04/28 | 2,189 | 2,189 | 2,167 | 2,177 | +16 | +0.7% | 2,881 |
| 2025/04/25 | 2,146 | 2,168 | 2,145 | 2,161 | +50 | +2.4% | 4,877 |
| 2025/04/24 | 2,132 | 2,151 | 2,111 | 2,111 | -6 | -0.3% | 5,484 |
| 2025/04/23 | 2,120 | 2,132 | 2,103 | 2,117 | +42 | +2% | 3,242 |
| 2025/04/22 | 2,067 | 2,078 | 2,059 | 2,075 | +10 | +0.5% | 4,091 |
| 2025/04/21 | 2,089 | 2,089 | 2,059 | 2,065 | -24 | -1.1% | 4,797 |
| 2025/04/18 | 2,077 | 2,094 | 2,071 | 2,089 | +50 | +2.5% | 4,407 |
| 2025/04/17 | 2,045 | 2,067 | 2,036 | 2,039 | +1 | ±0% | 4,315 |
| 2025/04/16 | 2,064 | 2,064 | 2,025 | 2,038 | -22 | -1.1% | 5,815 |
| 2025/04/15 | 2,062 | 2,072 | 2,055 | 2,060 | +19 | +0.9% | 1,645 |
| 2025/04/14 | 2,036 | 2,057 | 2,036 | 2,041 | +27 | +1.3% | 5,717 |
| 2025/04/11 | 2,033 | 2,033 | 1,930 | 2,014 | -47 | -2.3% | 39,242 |
| 2025/04/10 | 2,091 | 2,128 | 2,051 | 2,061 | +106 | +5.4% | 29,328 |
| 2025/04/09 | 2,018 | 2,018 | 1,879 | 1,955 | -71 | -3.5% | 69,086 |
| 2025/04/08 | 1,975 | 2,039 | 1,965 | 2,026 | +146 | +7.8% | 45,352 |
| 2025/04/07 | 1,800 | 1,999 | 1,800 | 1,880 | -219 | -10.4% | 99,717 |
| 2025/04/04 | 2,140 | 2,154 | 1,992 | 2,099 | -93 | -4.2% | 313,511 |
| 2025/04/03 | 2,155 | 2,229 | 2,155 | 2,192 | -68 | -3% | 60,186 |
| 2025/04/02 | 2,270 | 2,270 | 2,242 | 2,260 | -13 | -0.6% | 17,715 |
| 2025/04/01 | 2,334 | 2,335 | 2,264 | 2,273 | -47 | -2% | 23,776 |
| 2025/03/31 | 2,330 | 2,330 | 2,257 | 2,320 | -44 | -1.9% | 42,929 |
| 2025/03/28 | 2,372 | 2,372 | 2,338 | 2,364 | -2 | -0.1% | 12,362 |
| 2025/03/27 | 2,360 | 2,367 | 2,348 | 2,366 | -5 | -0.2% | 12,066 |
| 2025/03/26 | 2,367 | 2,379 | 2,363 | 2,371 | +8 | +0.3% | 7,661 |
| 2025/03/25 | 2,367 | 2,377 | 2,358 | 2,363 | -2 | -0.1% | 7,575 |
| 2025/03/24 | 2,373 | 2,375 | 2,358 | 2,365 | -10 | -0.4% | 8,703 |
| 2025/03/21 | 2,368 | 2,384 | 2,361 | 2,375 | +7 | +0.3% | 7,415 |
| 2025/03/19 | 2,350 | 2,375 | 2,350 | 2,368 | +18 | +0.8% | 11,855 |
| 2025/03/18 | 2,342 | 2,356 | 2,342 | 2,350 | +17 | +0.7% | 14,641 |
| 2025/03/17 | 2,316 | 2,333 | 2,316 | 2,333 | +30 | +1.3% | 12,601 |
| 2025/03/14 | 2,286 | 2,305 | 2,277 | 2,303 | +16 | +0.7% | 5,854 |
| 2025/03/13 | 2,298 | 2,305 | 2,280 | 2,287 | ±0 | ±0% | 5,516 |
| 2025/03/12 | 2,256 | 2,288 | 2,255 | 2,287 | +28 | +1.2% | 5,651 |
| 2025/03/11 | 2,270 | 2,270 | 2,215 | 2,259 | -25 | -1.1% | 34,514 |
| 2025/03/10 | 2,299 | 2,299 | 2,281 | 2,284 | -8 | -0.3% | 6,476 |
51～
100
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
