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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 2,172 | 2,172 | 2,148 | 2,162 | -2 | -0.1% | 38,942 |
| 2024/02/07 | 2,150 | 2,170 | 2,147 | 2,164 | +13 | +0.6% | 22,654 |
| 2024/02/06 | 2,167 | 2,167 | 2,151 | 2,151 | -18 | -0.8% | 34,523 |
| 2024/02/05 | 2,175 | 2,179 | 2,161 | 2,169 | +6 | +0.3% | 43,408 |
| 2024/02/02 | 2,174 | 2,174 | 2,155 | 2,163 | -6 | -0.3% | 26,823 |
| 2024/02/01 | 2,167 | 2,176 | 2,164 | 2,169 | -7 | -0.3% | 51,599 |
| 2024/01/31 | 2,162 | 2,176 | 2,148 | 2,176 | +19 | +0.9% | 33,442 |
| 2024/01/30 | 2,161 | 2,164 | 2,152 | 2,157 | -1 | ±0% | 32,050 |
| 2024/01/29 | 2,138 | 2,164 | 2,136 | 2,158 | +30 | +1.4% | 38,617 |
| 2024/01/26 | 2,149 | 2,149 | 2,123 | 2,128 | -26 | -1.2% | 47,375 |
| 2024/01/25 | 2,140 | 2,156 | 2,140 | 2,154 | +10 | +0.5% | 100,645 |
| 2024/01/24 | 2,150 | 2,153 | 2,137 | 2,144 | -5 | -0.2% | 67,216 |
| 2024/01/23 | 2,161 | 2,170 | 2,143 | 2,149 | -7 | -0.3% | 53,736 |
| 2024/01/22 | 2,134 | 2,156 | 2,134 | 2,156 | +23 | +1.1% | 135,875 |
| 2024/01/19 | 2,138 | 2,140 | 2,123 | 2,133 | +10 | +0.5% | 40,060 |
| 2024/01/18 | 2,123 | 2,134 | 2,117 | 2,123 | +2 | +0.1% | 56,049 |
| 2024/01/17 | 2,138 | 2,163 | 2,120 | 2,121 | -3 | -0.1% | 61,808 |
| 2024/01/16 | 2,134 | 2,135 | 2,120 | 2,124 | -10 | -0.5% | 59,854 |
| 2024/01/15 | 2,108 | 2,138 | 2,104 | 2,134 | +31 | +1.5% | 183,551 |
| 2024/01/12 | 2,109 | 2,120 | 2,096 | 2,103 | ±0 | ±0% | 226,246 |
| 2024/01/11 | 2,097 | 2,112 | 2,097 | 2,103 | +19 | +0.9% | 147,922 |
| 2024/01/10 | 2,070 | 2,089 | 2,070 | 2,084 | +16 | +0.8% | 83,326 |
| 2024/01/09 | 2,067 | 2,083 | 2,058 | 2,068 | +11 | +0.5% | 94,531 |
| 2024/01/05 | 2,049 | 2,064 | 2,047 | 2,057 | +17 | +0.8% | 77,106 |
| 2024/01/04 | 2,009 | 2,040 | 1,994 | 2,040 | +19 | +0.9% | 120,517 |
| 2023/12/29 | 2,018 | 2,027 | 2,012 | 2,021 | +6 | +0.3% | 104,665 |
| 2023/12/28 | 2,006 | 2,016 | 2,004 | 2,015 | +5 | +0.2% | 37,900 |
| 2023/12/27 | 1,995 | 2,012 | 1,995 | 2,010 | +17 | +0.9% | 79,864 |
| 2023/12/26 | 1,993 | 1,994 | 1,985 | 1,993 | +9 | +0.5% | 25,979 |
| 2023/12/25 | 2,004 | 2,005 | 1,984 | 1,984 | -9 | -0.5% | 34,408 |
| 2023/12/22 | 1,984 | 1,995 | 1,982 | 1,993 | +18 | +0.9% | 19,501 |
| 2023/12/21 | 1,977 | 1,980 | 1,969 | 1,975 | -16 | -0.8% | 50,842 |
| 2023/12/20 | 1,983 | 1,998 | 1,982 | 1,991 | +14 | +0.7% | 45,469 |
| 2023/12/19 | 1,971 | 1,982 | 1,958 | 1,977 | +10 | +0.5% | 23,154 |
| 2023/12/18 | 1,968 | 1,971 | 1,947 | 1,967 | -16 | -0.8% | 190,574 |
| 2023/12/15 | 1,974 | 1,989 | 1,974 | 1,983 | +3 | +0.2% | 75,955 |
| 2023/12/14 | 2,005 | 2,005 | 1,973 | 1,980 | -28 | -1.4% | 110,575 |
| 2023/12/13 | 2,019 | 2,019 | 1,998 | 2,008 | -6 | -0.3% | 18,243 |
| 2023/12/12 | 2,030 | 2,030 | 2,010 | 2,014 | -6 | -0.3% | 38,066 |
| 2023/12/11 | 2,027 | 2,027 | 2,008 | 2,020 | +28 | +1.4% | 16,711 |
| 2023/12/08 | 2,014 | 2,016 | 1,984 | 1,992 | -31 | -1.5% | 47,957 |
| 2023/12/07 | 2,021 | 2,030 | 2,016 | 2,023 | -12 | -0.6% | 37,729 |
| 2023/12/06 | 2,006 | 2,037 | 2,005 | 2,035 | +34 | +1.7% | 34,845 |
| 2023/12/05 | 2,014 | 2,019 | 2,001 | 2,001 | -15 | -0.7% | 24,151 |
| 2023/12/04 | 2,019 | 2,025 | 2,002 | 2,016 | -13 | -0.6% | 27,499 |
| 2023/12/01 | 2,025 | 2,032 | 2,023 | 2,029 | +14 | +0.7% | 22,030 |
| 2023/11/30 | 2,006 | 2,020 | 1,998 | 2,015 | +7 | +0.3% | 17,208 |
| 2023/11/29 | 2,010 | 2,018 | 2,002 | 2,008 | -13 | -0.6% | 47,670 |
| 2023/11/28 | 2,020 | 2,023 | 2,012 | 2,021 | ±0 | ±0% | 27,176 |
| 2023/11/27 | 2,023 | 2,032 | 2,015 | 2,021 | +3 | +0.1% | 23,522 |
301～
350
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
