2,191
+18 (+0.83%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 2,292 | 2,293 | 2,271 | 2,279 | -1 | ±0% | 14,480 |
| 2024/04/22 | 2,263 | 2,287 | 2,262 | 2,280 | +32 | +1.4% | 37,541 |
| 2024/04/19 | 2,259 | 2,268 | 2,226 | 2,248 | -27 | -1.2% | 86,339 |
| 2024/04/18 | 2,251 | 2,284 | 2,249 | 2,275 | +14 | +0.6% | 18,665 |
| 2024/04/17 | 2,290 | 2,290 | 2,257 | 2,261 | -20 | -0.9% | 33,603 |
| 2024/04/16 | 2,331 | 2,333 | 2,278 | 2,281 | -56 | -2.4% | 73,565 |
| 2024/04/15 | 2,315 | 2,337 | 2,303 | 2,337 | +7 | +0.3% | 29,752 |
| 2024/04/12 | 2,329 | 2,335 | 2,321 | 2,330 | +3 | +0.1% | 49,162 |
| 2024/04/11 | 2,302 | 2,330 | 2,301 | 2,327 | +10 | +0.4% | 22,784 |
| 2024/04/10 | 2,314 | 2,321 | 2,311 | 2,317 | -3 | -0.1% | 24,110 |
| 2024/04/09 | 2,303 | 2,321 | 2,303 | 2,320 | +19 | +0.8% | 18,995 |
| 2024/04/08 | 2,298 | 2,305 | 2,289 | 2,301 | +17 | +0.7% | 24,019 |
| 2024/04/05 | 2,270 | 2,285 | 2,263 | 2,284 | -14 | -0.6% | 61,447 |
| 2024/04/04 | 2,300 | 2,309 | 2,294 | 2,298 | -11 | -0.5% | 53,005 |
| 2024/04/03 | 2,288 | 2,319 | 2,281 | 2,309 | +12 | +0.5% | 68,120 |
| 2024/04/02 | 2,309 | 2,325 | 2,291 | 2,297 | -6 | -0.3% | 36,119 |
| 2024/04/01 | 2,356 | 2,356 | 2,297 | 2,303 | -48 | -2% | 95,024 |
| 2024/03/29 | 2,341 | 2,353 | 2,333 | 2,351 | +22 | +0.9% | 50,733 |
| 2024/03/28 | 2,368 | 2,373 | 2,325 | 2,329 | -16 | -0.7% | 88,537 |
| 2024/03/27 | 2,342 | 2,356 | 2,342 | 2,345 | +12 | +0.5% | 37,521 |
| 2024/03/26 | 2,327 | 2,335 | 2,323 | 2,333 | +4 | +0.2% | 50,911 |
| 2024/03/25 | 2,351 | 2,351 | 2,329 | 2,329 | -21 | -0.9% | 55,827 |
| 2024/03/22 | 2,348 | 2,354 | 2,334 | 2,350 | +17 | +0.7% | 33,695 |
| 2024/03/21 | 2,325 | 2,333 | 2,316 | 2,333 | +35 | +1.5% | 61,702 |
| 2024/03/19 | 2,270 | 2,306 | 2,270 | 2,298 | +23 | +1% | 59,786 |
| 2024/03/18 | 2,259 | 2,278 | 2,259 | 2,275 | +32 | +1.4% | 29,733 |
| 2024/03/15 | 2,224 | 2,251 | 2,224 | 2,243 | +14 | +0.6% | 20,629 |
| 2024/03/14 | 2,218 | 2,229 | 2,209 | 2,229 | +17 | +0.8% | 28,453 |
| 2024/03/13 | 2,243 | 2,244 | 2,200 | 2,212 | -10 | -0.5% | 33,091 |
| 2024/03/12 | 2,230 | 2,230 | 2,188 | 2,222 | -7 | -0.3% | 64,149 |
| 2024/03/11 | 2,265 | 2,265 | 2,207 | 2,229 | -52 | -2.3% | 313,380 |
| 2024/03/08 | 2,276 | 2,295 | 2,258 | 2,281 | +8 | +0.4% | 44,990 |
| 2024/03/07 | 2,295 | 2,301 | 2,268 | 2,273 | -14 | -0.6% | 89,811 |
| 2024/03/06 | 2,261 | 2,289 | 2,261 | 2,287 | +15 | +0.7% | 52,567 |
| 2024/03/05 | 2,255 | 2,276 | 2,254 | 2,272 | +8 | +0.4% | 46,375 |
| 2024/03/04 | 2,277 | 2,280 | 2,258 | 2,264 | -12 | -0.5% | 41,754 |
| 2024/03/01 | 2,252 | 2,280 | 2,252 | 2,276 | +20 | +0.9% | 29,306 |
| 2024/02/29 | 2,255 | 2,260 | 2,242 | 2,256 | +1 | ±0% | 54,383 |
| 2024/02/28 | 2,260 | 2,266 | 2,245 | 2,255 | +1 | ±0% | 14,776 |
| 2024/02/27 | 2,246 | 2,269 | 2,246 | 2,254 | +6 | +0.3% | 28,596 |
| 2024/02/26 | 2,264 | 2,264 | 2,246 | 2,248 | -2 | -0.1% | 83,336 |
| 2024/02/22 | 2,248 | 2,252 | 2,240 | 2,250 | +20 | +0.9% | 99,716 |
| 2024/02/21 | 2,234 | 2,241 | 2,220 | 2,230 | -3 | -0.1% | 121,740 |
| 2024/02/20 | 2,247 | 2,247 | 2,226 | 2,233 | -6 | -0.3% | 88,612 |
| 2024/02/19 | 2,216 | 2,239 | 2,213 | 2,239 | +30 | +1.4% | 77,445 |
| 2024/02/16 | 2,192 | 2,221 | 2,192 | 2,209 | +31 | +1.4% | 53,325 |
| 2024/02/15 | 2,186 | 2,192 | 2,169 | 2,178 | +5 | +0.2% | 114,303 |
| 2024/02/14 | 2,180 | 2,182 | 2,158 | 2,173 | -11 | -0.5% | 17,806 |
| 2024/02/13 | 2,167 | 2,186 | 2,156 | 2,184 | +38 | +1.8% | 93,880 |
| 2024/02/09 | 2,154 | 2,164 | 2,144 | 2,146 | -16 | -0.7% | 72,440 |
251～
300
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
