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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,158 | 2,165 | 2,156 | 2,161 | +16 | +0.7% | 1,353 |
| 2024/11/21 | 2,136 | 2,147 | 2,133 | 2,145 | +4 | +0.2% | 9,683 |
| 2024/11/20 | 2,142 | 2,157 | 2,136 | 2,141 | -2 | -0.1% | 5,203 |
| 2024/11/19 | 2,146 | 2,153 | 2,135 | 2,143 | +2 | +0.1% | 1,993 |
| 2024/11/18 | 2,139 | 2,148 | 2,131 | 2,141 | -24 | -1.1% | 3,960 |
| 2024/11/15 | 2,161 | 2,171 | 2,158 | 2,165 | +16 | +0.7% | 10,430 |
| 2024/11/14 | 2,170 | 2,177 | 2,147 | 2,149 | -17 | -0.8% | 3,112 |
| 2024/11/13 | 2,198 | 2,198 | 2,154 | 2,166 | -33 | -1.5% | 4,987 |
| 2024/11/12 | 2,215 | 2,232 | 2,195 | 2,199 | -3 | -0.1% | 16,967 |
| 2024/11/11 | 2,206 | 2,206 | 2,188 | 2,202 | -11 | -0.5% | 45,879 |
| 2024/11/08 | 2,220 | 2,234 | 2,206 | 2,213 | -7 | -0.3% | 1,457 |
| 2024/11/07 | 2,234 | 2,249 | 2,209 | 2,220 | +10 | +0.5% | 5,090 |
| 2024/11/06 | 2,156 | 2,217 | 2,156 | 2,210 | +48 | +2.2% | 3,511 |
| 2024/11/05 | 2,167 | 2,170 | 2,156 | 2,162 | +16 | +0.7% | 1,012 |
| 2024/11/01 | 2,157 | 2,166 | 2,140 | 2,146 | -54 | -2.5% | 12,487 |
| 2024/10/31 | 2,199 | 2,202 | 2,185 | 2,200 | -4 | -0.2% | 1,253 |
| 2024/10/30 | 2,189 | 2,210 | 2,186 | 2,204 | +30 | +1.4% | 43,689 |
| 2024/10/29 | 2,161 | 2,178 | 2,158 | 2,174 | +7 | +0.3% | 14,838 |
| 2024/10/28 | 2,129 | 2,172 | 2,123 | 2,167 | +43 | +2% | 3,793 |
| 2024/10/25 | 2,134 | 2,134 | 2,113 | 2,124 | -17 | -0.8% | 5,307 |
| 2024/10/24 | 2,128 | 2,142 | 2,118 | 2,141 | +1 | ±0% | 11,090 |
| 2024/10/23 | 2,158 | 2,165 | 2,140 | 2,140 | -12 | -0.6% | 2,332 |
| 2024/10/22 | 2,174 | 2,177 | 2,144 | 2,152 | -30 | -1.4% | 19,496 |
| 2024/10/21 | 2,175 | 2,186 | 2,169 | 2,182 | +13 | +0.6% | 2,044 |
| 2024/10/18 | 2,181 | 2,181 | 2,167 | 2,169 | -6 | -0.3% | 20,810 |
| 2024/10/17 | 2,191 | 2,192 | 2,173 | 2,175 | -9 | -0.4% | 3,472 |
| 2024/10/16 | 2,185 | 2,204 | 2,180 | 2,184 | -45 | -2% | 3,697 |
| 2024/10/15 | 2,237 | 2,245 | 2,228 | 2,229 | +18 | +0.8% | 11,898 |
| 2024/10/11 | 2,210 | 2,228 | 2,210 | 2,211 | -7 | -0.3% | 1,164 |
| 2024/10/10 | 2,239 | 2,239 | 2,218 | 2,218 | -1 | ±0% | 54,461 |
| 2024/10/09 | 2,223 | 2,230 | 2,211 | 2,219 | +14 | +0.6% | 4,760 |
| 2024/10/08 | 2,217 | 2,221 | 2,197 | 2,205 | -38 | -1.7% | 1,970 |
| 2024/10/07 | 2,239 | 2,254 | 2,239 | 2,243 | +39 | +1.8% | 4,861 |
| 2024/10/04 | 2,208 | 2,216 | 2,204 | 2,204 | +2 | +0.1% | 2,642 |
| 2024/10/03 | 2,238 | 2,238 | 2,202 | 2,202 | +21 | +1% | 8,168 |
| 2024/10/02 | 2,185 | 2,224 | 2,174 | 2,181 | -35 | -1.6% | 5,000 |
| 2024/10/01 | 2,187 | 2,222 | 2,181 | 2,216 | +29 | +1.3% | 17,160 |
| 2024/09/30 | 2,184 | 2,209 | 2,176 | 2,187 | -97 | -4.2% | 24,006 |
| 2024/09/27 | 2,230 | 2,285 | 2,211 | 2,284 | +62 | +2.8% | 11,768 |
| 2024/09/26 | 2,193 | 2,224 | 2,193 | 2,222 | +58 | +2.7% | 17,872 |
| 2024/09/25 | 2,141 | 2,171 | 2,141 | 2,164 | +6 | +0.3% | 8,980 |
| 2024/09/24 | 2,159 | 2,179 | 2,155 | 2,158 | ±0 | ±0% | 14,941 |
| 2024/09/20 | 2,172 | 2,173 | 2,155 | 2,158 | +24 | +1.1% | 18,402 |
| 2024/09/19 | 2,121 | 2,142 | 2,121 | 2,134 | +54 | +2.6% | 33,022 |
| 2024/09/18 | 2,105 | 2,105 | 2,069 | 2,080 | +1 | ±0% | 7,141 |
| 2024/09/17 | 2,138 | 2,138 | 2,051 | 2,079 | -19 | -0.9% | 4,675 |
| 2024/09/13 | 2,125 | 2,125 | 2,094 | 2,098 | -25 | -1.2% | 1,692 |
| 2024/09/12 | 2,113 | 2,125 | 2,104 | 2,123 | +60 | +2.9% | 4,424 |
| 2024/09/11 | 2,087 | 2,093 | 2,045 | 2,063 | -40 | -1.9% | 5,569 |
| 2024/09/10 | 2,118 | 2,118 | 2,096 | 2,103 | +6 | +0.3% | 1,201 |
1～
50
件表示中 / 297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
