2,453
-36 (-1.45%)
株価：2025/08/04 09:40
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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,288 | 2,316 | 2,288 | 2,309 | +34 | +1.5% | 67,931 |
| 2024/10/04 | 2,268 | 2,275 | 2,263 | 2,275 | -31 | -1.3% | 28,098 |
| 2024/10/03 | 2,322 | 2,322 | 2,297 | 2,306 | +34 | +1.5% | 71,973 |
| 2024/10/02 | 2,277 | 2,296 | 2,269 | 2,272 | -10 | -0.4% | 12,748 |
| 2024/10/01 | 2,262 | 2,287 | 2,260 | 2,282 | +30 | +1.3% | 22,047 |
| 2024/09/30 | 2,235 | 2,267 | 2,235 | 2,252 | -59 | -2.6% | 30,810 |
| 2024/09/27 | 2,300 | 2,311 | 2,273 | 2,311 | +39 | +1.7% | 54,608 |
| 2024/09/26 | 2,252 | 2,277 | 2,249 | 2,272 | +32 | +1.4% | 19,728 |
| 2024/09/25 | 2,255 | 2,255 | 2,230 | 2,240 | -5 | -0.2% | 15,971 |
| 2024/09/24 | 2,272 | 2,272 | 2,238 | 2,245 | +15 | +0.7% | 75,710 |
| 2024/09/20 | 2,244 | 2,246 | 2,227 | 2,230 | +14 | +0.6% | 96,984 |
| 2024/09/19 | 2,203 | 2,224 | 2,203 | 2,216 | +44 | +2% | 90,085 |
| 2024/09/18 | 2,184 | 2,184 | 2,159 | 2,172 | +10 | +0.5% | 9,164 |
| 2024/09/17 | 2,169 | 2,187 | 2,136 | 2,162 | -7 | -0.3% | 60,970 |
| 2024/09/13 | 2,166 | 2,178 | 2,164 | 2,169 | -18 | -0.8% | 24,777 |
| 2024/09/12 | 2,192 | 2,199 | 2,170 | 2,187 | +40 | +1.9% | 35,970 |
| 2024/09/11 | 2,177 | 2,180 | 2,130 | 2,147 | -47 | -2.1% | 14,905 |
| 2024/09/10 | 2,211 | 2,212 | 2,191 | 2,194 | ±0 | ±0% | 14,437 |
| 2024/09/09 | 2,164 | 2,198 | 2,146 | 2,194 | -20 | -0.9% | 16,645 |
| 2024/09/06 | 2,232 | 2,234 | 2,203 | 2,214 | -13 | -0.6% | 17,088 |
| 2024/09/05 | 2,210 | 2,255 | 2,199 | 2,227 | -3 | -0.1% | 37,801 |
| 2024/09/04 | 2,240 | 2,260 | 2,225 | 2,230 | -71 | -3.1% | 52,059 |
| 2024/09/03 | 2,294 | 2,306 | 2,294 | 2,301 | +13 | +0.6% | 11,051 |
| 2024/09/02 | 2,299 | 2,299 | 2,273 | 2,288 | +5 | +0.2% | 12,605 |
| 2024/08/30 | 2,270 | 2,286 | 2,268 | 2,283 | +16 | +0.7% | 10,010 |
| 2024/08/29 | 2,260 | 2,267 | 2,255 | 2,267 | +8 | +0.4% | 10,282 |
| 2024/08/28 | 2,259 | 2,259 | 2,245 | 2,259 | ±0 | ±0% | 5,160 |
| 2024/08/27 | 2,246 | 2,259 | 2,237 | 2,259 | +22 | +1% | 5,585 |
| 2024/08/26 | 2,249 | 2,249 | 2,232 | 2,237 | -18 | -0.8% | 7,089 |
| 2024/08/23 | 2,245 | 2,260 | 2,242 | 2,255 | +9 | +0.4% | 10,055 |
| 2024/08/22 | 2,245 | 2,248 | 2,234 | 2,246 | +6 | +0.3% | 14,335 |
| 2024/08/21 | 2,229 | 2,242 | 2,228 | 2,240 | -17 | -0.8% | 25,350 |
| 2024/08/20 | 2,257 | 2,257 | 2,237 | 2,257 | +24 | +1.1% | 28,612 |
| 2024/08/19 | 2,250 | 2,264 | 2,228 | 2,233 | -28 | -1.2% | 34,464 |
| 2024/08/16 | 2,260 | 2,261 | 2,237 | 2,261 | +51 | +2.3% | 32,189 |
| 2024/08/15 | 2,180 | 2,220 | 2,180 | 2,210 | +29 | +1.3% | 22,680 |
| 2024/08/14 | 2,158 | 2,193 | 2,158 | 2,181 | +24 | +1.1% | 41,173 |
| 2024/08/13 | 2,142 | 2,157 | 2,131 | 2,157 | +51 | +2.4% | 100,395 |
| 2024/08/09 | 2,144 | 2,144 | 2,073 | 2,106 | +24 | +1.2% | 55,155 |
| 2024/08/08 | 2,072 | 2,121 | 2,064 | 2,082 | -24 | -1.1% | 86,498 |
| 2024/08/07 | 2,017 | 2,141 | 2,017 | 2,106 | +42 | +2% | 63,086 |
| 2024/08/06 | 2,044 | 2,105 | 2,020 | 2,064 | +143 | +7.4% | 70,449 |
| 2024/08/05 | 2,006 | 2,040 | 1,848 | 1,921 | -251 | -11.6% | 237,801 |
| 2024/08/02 | 2,247 | 2,247 | 2,170 | 2,172 | -125 | -5.4% | 114,274 |
| 2024/08/01 | 2,341 | 2,341 | 2,281 | 2,297 | -82 | -3.4% | 119,004 |
| 2024/07/31 | 2,307 | 2,399 | 2,299 | 2,379 | +62 | +2.7% | 34,320 |
| 2024/07/30 | 2,330 | 2,330 | 2,302 | 2,317 | -10 | -0.4% | 50,111 |
| 2024/07/29 | 2,323 | 2,335 | 2,301 | 2,327 | +43 | +1.9% | 138,344 |
| 2024/07/26 | 2,300 | 2,306 | 2,278 | 2,284 | -6 | -0.3% | 80,914 |
| 2024/07/25 | 2,305 | 2,325 | 2,288 | 2,290 | -44 | -1.9% | 215,345 |
201～
250
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
