ＮＥＸＴ ＦＵＮＤＳ 日本成長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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 2,511 | 2,511 | 2,489 | 2,508 | +7 | +0.3% | 4,924 |
| 2025/08/21 | 2,509 | 2,509 | 2,491 | 2,501 | -8 | -0.3% | 1,818 |
| 2025/08/20 | 2,530 | 2,530 | 2,499 | 2,509 | -21 | -0.8% | 2,467 |
| 2025/08/19 | 2,519 | 2,535 | 2,516 | 2,530 | +14 | +0.6% | 6,702 |
| 2025/08/18 | 2,490 | 2,519 | 2,490 | 2,516 | +27 | +1.1% | 2,107 |
| 2025/08/15 | 2,485 | 2,496 | 2,476 | 2,489 | +20 | +0.8% | 3,011 |
| 2025/08/14 | 2,491 | 2,491 | 2,467 | 2,469 | -33 | -1.3% | 2,265 |
| 2025/08/13 | 2,500 | 2,511 | 2,488 | 2,502 | +22 | +0.9% | 12,113 |
| 2025/08/12 | 2,464 | 2,497 | 2,464 | 2,480 | +40 | +1.6% | 25,164 |
| 2025/08/08 | 2,413 | 2,453 | 2,411 | 2,440 | +43 | +1.8% | 26,623 |
| 2025/08/07 | 2,390 | 2,413 | 2,388 | 2,397 | -8 | -0.3% | 23,185 |
| 2025/08/06 | 2,394 | 2,411 | 2,394 | 2,405 | +10 | +0.4% | 2,166 |
| 2025/08/05 | 2,395 | 2,402 | 2,367 | 2,395 | +14 | +0.6% | 1,573 |
| 2025/08/04 | 2,366 | 2,388 | 2,349 | 2,381 | -33 | -1.4% | 5,289 |
| 2025/08/01 | 2,423 | 2,424 | 2,404 | 2,414 | -19 | -0.8% | 10,233 |
| 2025/07/31 | 2,414 | 2,435 | 2,412 | 2,433 | +19 | +0.8% | 3,012 |
| 2025/07/30 | 2,410 | 2,414 | 2,399 | 2,414 | +14 | +0.6% | 474 |
| 2025/07/29 | 2,407 | 2,407 | 2,399 | 2,400 | -23 | -0.9% | 3,517 |
| 2025/07/28 | 2,422 | 2,430 | 2,420 | 2,423 | -2 | -0.1% | 2,059 |
| 2025/07/25 | 2,426 | 2,435 | 2,422 | 2,425 | -14 | -0.6% | 28,494 |
| 2025/07/24 | 2,428 | 2,454 | 2,425 | 2,439 | +34 | +1.4% | 26,055 |
| 2025/07/23 | 2,364 | 2,419 | 2,364 | 2,405 | +79 | +3.4% | 21,140 |
| 2025/07/22 | 2,343 | 2,353 | 2,320 | 2,326 | -4 | -0.2% | 2,778 |
| 2025/07/18 | 2,345 | 2,348 | 2,326 | 2,330 | -15 | -0.6% | 1,731 |
| 2025/07/17 | 2,321 | 2,345 | 2,310 | 2,345 | +19 | +0.8% | 54,766 |
| 2025/07/16 | 2,330 | 2,335 | 2,326 | 2,326 | -2 | -0.1% | 540 |
| 2025/07/15 | 2,323 | 2,328 | 2,316 | 2,328 | +10 | +0.4% | 4,600 |
| 2025/07/14 | 2,335 | 2,335 | 2,314 | 2,318 | -10 | -0.4% | 2,089 |
| 2025/07/11 | 2,339 | 2,349 | 2,328 | 2,328 | +1 | ±0% | 2,997 |
| 2025/07/10 | 2,330 | 2,330 | 2,312 | 2,327 | +1 | ±0% | 803 |
| 2025/07/09 | 2,336 | 2,336 | 2,320 | 2,326 | +4 | +0.2% | 4,430 |
| 2025/07/08 | 2,314 | 2,328 | 2,314 | 2,322 | +7 | +0.3% | 260 |
| 2025/07/07 | 2,328 | 2,338 | 2,313 | 2,315 | -6 | -0.3% | 1,864 |
| 2025/07/04 | 2,333 | 2,334 | 2,319 | 2,321 | -19 | -0.8% | 2,662 |
| 2025/07/03 | 2,342 | 2,344 | 2,330 | 2,340 | ±0 | ±0% | 4,218 |
| 2025/07/02 | 2,330 | 2,346 | 2,321 | 2,340 | -11 | -0.5% | 17,470 |
| 2025/07/01 | 2,359 | 2,364 | 2,347 | 2,351 | -28 | -1.2% | 2,495 |
| 2025/06/30 | 2,388 | 2,397 | 2,370 | 2,379 | +19 | +0.8% | 4,975 |
| 2025/06/27 | 2,333 | 2,371 | 2,333 | 2,360 | +35 | +1.5% | 7,618 |
| 2025/06/26 | 2,305 | 2,327 | 2,305 | 2,325 | +22 | +1% | 8,802 |
| 2025/06/25 | 2,299 | 2,305 | 2,293 | 2,303 | +16 | +0.7% | 27,360 |
| 2025/06/24 | 2,287 | 2,305 | 2,282 | 2,287 | +21 | +0.9% | 10,102 |
| 2025/06/23 | 2,252 | 2,269 | 2,243 | 2,266 | -5 | -0.2% | 2,265 |
| 2025/06/20 | 2,270 | 2,279 | 2,264 | 2,271 | +6 | +0.3% | 3,143 |
| 2025/06/19 | 2,284 | 2,284 | 2,265 | 2,265 | -17 | -0.7% | 7,318 |
| 2025/06/18 | 2,250 | 2,282 | 2,250 | 2,282 | +18 | +0.8% | 34,422 |
| 2025/06/17 | 2,256 | 2,266 | 2,256 | 2,264 | +20 | +0.9% | 20,073 |
| 2025/06/16 | 2,246 | 2,250 | 2,240 | 2,244 | +15 | +0.7% | 10,059 |
| 2025/06/13 | 2,267 | 2,267 | 2,229 | 2,229 | -39 | -1.7% | 4,995 |
| 2025/06/12 | 2,285 | 2,285 | 2,266 | 2,268 | -15 | -0.7% | 3,240 |
1～
50
件表示中 / 479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
