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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 2,376 | 2,376 | 2,332 | 2,334 | -46 | -1.9% | 36,891 |
| 2024/07/23 | 2,387 | 2,389 | 2,375 | 2,380 | +20 | +0.8% | 12,472 |
| 2024/07/22 | 2,380 | 2,380 | 2,356 | 2,360 | -27 | -1.1% | 36,431 |
| 2024/07/19 | 2,409 | 2,409 | 2,372 | 2,387 | -6 | -0.3% | 76,315 |
| 2024/07/18 | 2,395 | 2,410 | 2,390 | 2,393 | -18 | -0.7% | 18,028 |
| 2024/07/17 | 2,418 | 2,424 | 2,411 | 2,411 | +5 | +0.2% | 42,245 |
| 2024/07/16 | 2,416 | 2,416 | 2,401 | 2,406 | +15 | +0.6% | 24,519 |
| 2024/07/12 | 2,402 | 2,410 | 2,387 | 2,391 | -26 | -1.1% | 31,311 |
| 2024/07/11 | 2,423 | 2,426 | 2,411 | 2,417 | +17 | +0.7% | 21,940 |
| 2024/07/10 | 2,395 | 2,402 | 2,384 | 2,400 | +9 | +0.4% | 15,246 |
| 2024/07/09 | 2,386 | 2,397 | 2,376 | 2,391 | +5 | +0.2% | 10,808 |
| 2024/07/08 | 2,401 | 2,402 | 2,384 | 2,386 | -18 | -0.7% | 55,301 |
| 2024/07/05 | 2,437 | 2,437 | 2,404 | 2,404 | -32 | -1.3% | 12,997 |
| 2024/07/04 | 2,419 | 2,437 | 2,419 | 2,436 | +19 | +0.8% | 24,918 |
| 2024/07/03 | 2,409 | 2,420 | 2,401 | 2,417 | +8 | +0.3% | 24,930 |
| 2024/07/02 | 2,391 | 2,417 | 2,389 | 2,409 | +25 | +1% | 19,246 |
| 2024/07/01 | 2,380 | 2,393 | 2,377 | 2,384 | +19 | +0.8% | 41,893 |
| 2024/06/28 | 2,354 | 2,367 | 2,354 | 2,365 | +20 | +0.9% | 9,172 |
| 2024/06/27 | 2,349 | 2,349 | 2,341 | 2,345 | +1 | ±0% | 7,720 |
| 2024/06/26 | 2,344 | 2,353 | 2,337 | 2,344 | ±0 | ±0% | 8,689 |
| 2024/06/25 | 2,320 | 2,346 | 2,320 | 2,344 | +34 | +1.5% | 21,396 |
| 2024/06/24 | 2,305 | 2,315 | 2,299 | 2,310 | +6 | +0.3% | 31,448 |
| 2024/06/21 | 2,307 | 2,321 | 2,300 | 2,304 | +5 | +0.2% | 7,668 |
| 2024/06/20 | 2,300 | 2,301 | 2,286 | 2,299 | -5 | -0.2% | 34,939 |
| 2024/06/19 | 2,300 | 2,315 | 2,300 | 2,304 | +4 | +0.2% | 25,595 |
| 2024/06/18 | 2,299 | 2,307 | 2,295 | 2,300 | +9 | +0.4% | 21,314 |
| 2024/06/17 | 2,315 | 2,315 | 2,284 | 2,291 | -32 | -1.4% | 25,901 |
| 2024/06/14 | 2,318 | 2,325 | 2,288 | 2,323 | +25 | +1.1% | 19,954 |
| 2024/06/13 | 2,331 | 2,331 | 2,294 | 2,298 | -29 | -1.2% | 43,645 |
| 2024/06/12 | 2,328 | 2,331 | 2,322 | 2,327 | -9 | -0.4% | 17,581 |
| 2024/06/11 | 2,350 | 2,360 | 2,332 | 2,336 | -9 | -0.4% | 25,365 |
| 2024/06/10 | 2,331 | 2,346 | 2,330 | 2,345 | +19 | +0.8% | 11,862 |
| 2024/06/07 | 2,329 | 2,331 | 2,321 | 2,326 | +1 | ±0% | 10,444 |
| 2024/06/06 | 2,323 | 2,335 | 2,321 | 2,325 | +10 | +0.4% | 18,281 |
| 2024/06/05 | 2,338 | 2,338 | 2,312 | 2,315 | -43 | -1.8% | 18,419 |
| 2024/06/04 | 2,368 | 2,368 | 2,350 | 2,358 | -14 | -0.6% | 9,146 |
| 2024/06/03 | 2,353 | 2,379 | 2,353 | 2,372 | +27 | +1.2% | 16,750 |
| 2024/05/31 | 2,310 | 2,348 | 2,310 | 2,345 | +35 | +1.5% | 16,580 |
| 2024/05/30 | 2,302 | 2,314 | 2,284 | 2,310 | -9 | -0.4% | 24,217 |
| 2024/05/29 | 2,342 | 2,348 | 2,317 | 2,319 | -20 | -0.9% | 18,572 |
| 2024/05/28 | 2,330 | 2,341 | 2,329 | 2,339 | +9 | +0.4% | 17,043 |
| 2024/05/27 | 2,316 | 2,330 | 2,309 | 2,330 | +23 | +1% | 25,797 |
| 2024/05/24 | 2,288 | 2,310 | 2,281 | 2,307 | -4 | -0.2% | 8,272 |
| 2024/05/23 | 2,306 | 2,312 | 2,282 | 2,311 | +4 | +0.2% | 13,906 |
| 2024/05/22 | 2,321 | 2,322 | 2,306 | 2,307 | -17 | -0.7% | 21,382 |
| 2024/05/21 | 2,331 | 2,340 | 2,323 | 2,324 | -6 | -0.3% | 29,649 |
| 2024/05/20 | 2,313 | 2,338 | 2,313 | 2,330 | +19 | +0.8% | 19,486 |
| 2024/05/17 | 2,290 | 2,312 | 2,288 | 2,311 | +10 | +0.4% | 12,165 |
| 2024/05/16 | 2,319 | 2,319 | 2,284 | 2,301 | -16 | -0.7% | 23,603 |
| 2024/05/15 | 2,328 | 2,336 | 2,315 | 2,317 | -9 | -0.4% | 15,461 |
251～
300
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
