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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 2,159 | 2,161 | 2,148 | 2,158 | -9 | -0.4% | 2,314 |
| 2025/05/21 | 2,193 | 2,193 | 2,167 | 2,167 | -18 | -0.8% | 1,557 |
| 2025/05/20 | 2,183 | 2,203 | 2,183 | 2,185 | +4 | +0.2% | 9,490 |
| 2025/05/19 | 2,188 | 2,192 | 2,181 | 2,181 | -11 | -0.5% | 10,114 |
| 2025/05/16 | 2,196 | 2,201 | 2,179 | 2,192 | -13 | -0.6% | 4,639 |
| 2025/05/15 | 2,214 | 2,218 | 2,191 | 2,205 | -24 | -1.1% | 4,355 |
| 2025/05/14 | 2,224 | 2,233 | 2,206 | 2,229 | +23 | +1% | 4,345 |
| 2025/05/13 | 2,237 | 2,248 | 2,206 | 2,206 | +9 | +0.4% | 18,062 |
| 2025/05/12 | 2,188 | 2,197 | 2,177 | 2,197 | +17 | +0.8% | 4,393 |
| 2025/05/09 | 2,150 | 2,180 | 2,150 | 2,180 | +38 | +1.8% | 3,618 |
| 2025/05/08 | 2,140 | 2,151 | 2,132 | 2,142 | +2 | +0.1% | 4,975 |
| 2025/05/07 | 2,156 | 2,156 | 2,139 | 2,140 | -5 | -0.2% | 1,452 |
| 2025/05/02 | 2,135 | 2,151 | 2,129 | 2,145 | +25 | +1.2% | 9,287 |
| 2025/05/01 | 2,130 | 2,136 | 2,111 | 2,120 | +3 | +0.1% | 4,626 |
| 2025/04/30 | 2,117 | 2,124 | 2,112 | 2,117 | +6 | +0.3% | 546 |
| 2025/04/28 | 2,116 | 2,125 | 2,111 | 2,111 | +20 | +1% | 2,513 |
| 2025/04/25 | 2,081 | 2,110 | 2,081 | 2,091 | +47 | +2.3% | 4,538 |
| 2025/04/24 | 2,056 | 2,066 | 2,044 | 2,044 | +11 | +0.5% | 2,971 |
| 2025/04/23 | 2,032 | 2,050 | 2,027 | 2,033 | +41 | +2.1% | 4,149 |
| 2025/04/22 | 2,001 | 2,003 | 1,990 | 1,992 | -18 | -0.9% | 2,836 |
| 2025/04/21 | 2,000 | 2,014 | 1,996 | 2,010 | -10 | -0.5% | 408 |
| 2025/04/18 | 2,018 | 2,020 | 1,998 | 2,020 | +18 | +0.9% | 509 |
| 2025/04/17 | 1,971 | 2,002 | 1,971 | 2,002 | +27 | +1.4% | 457 |
| 2025/04/16 | 2,002 | 2,002 | 1,963 | 1,975 | -26 | -1.3% | 2,100 |
| 2025/04/15 | 1,990 | 2,007 | 1,990 | 2,001 | +17 | +0.9% | 1,267 |
| 2025/04/14 | 1,992 | 2,002 | 1,980 | 1,984 | +16 | +0.8% | 2,841 |
| 2025/04/11 | 1,953 | 1,968 | 1,896 | 1,968 | -10 | -0.5% | 7,189 |
| 2025/04/10 | 1,986 | 2,030 | 1,966 | 1,978 | +135 | +7.3% | 17,508 |
| 2025/04/09 | 1,903 | 1,903 | 1,810 | 1,843 | -140 | -7.1% | 11,266 |
| 2025/04/08 | 1,880 | 1,983 | 1,880 | 1,983 | +208 | +11.7% | 6,205 |
| 2025/04/07 | 1,800 | 1,871 | 1,750 | 1,775 | -164 | -8.5% | 13,933 |
| 2025/04/04 | 1,978 | 1,981 | 1,904 | 1,939 | -77 | -3.8% | 21,957 |
| 2025/04/03 | 1,994 | 2,058 | 1,984 | 2,016 | -78 | -3.7% | 52,447 |
| 2025/04/02 | 2,103 | 2,103 | 2,073 | 2,094 | ±0 | ±0% | 5,131 |
| 2025/04/01 | 2,116 | 2,116 | 2,082 | 2,094 | +6 | +0.3% | 57,737 |
| 2025/03/31 | 2,102 | 2,109 | 2,083 | 2,088 | -80 | -3.7% | 7,081 |
| 2025/03/28 | 2,191 | 2,191 | 2,158 | 2,168 | -18 | -0.8% | 27,515 |
| 2025/03/27 | 2,182 | 2,191 | 2,161 | 2,186 | -14 | -0.6% | 1,316 |
| 2025/03/26 | 2,209 | 2,209 | 2,189 | 2,200 | +17 | +0.8% | 965 |
| 2025/03/25 | 2,196 | 2,207 | 2,180 | 2,183 | +1 | ±0% | 2,955 |
| 2025/03/24 | 2,202 | 2,202 | 2,180 | 2,182 | -1 | ±0% | 1,714 |
| 2025/03/21 | 2,178 | 2,199 | 2,178 | 2,183 | -9 | -0.4% | 3,335 |
| 2025/03/19 | 2,184 | 2,206 | 2,184 | 2,192 | +5 | +0.2% | 2,515 |
| 2025/03/18 | 2,180 | 2,196 | 2,180 | 2,187 | +24 | +1.1% | 6,853 |
| 2025/03/17 | 2,160 | 2,168 | 2,159 | 2,163 | +21 | +1% | 3,680 |
| 2025/03/14 | 2,135 | 2,143 | 2,111 | 2,142 | -8 | -0.4% | 2,915 |
| 2025/03/13 | 2,144 | 2,157 | 2,121 | 2,150 | +19 | +0.9% | 4,995 |
| 2025/03/12 | 2,081 | 2,139 | 2,081 | 2,131 | +18 | +0.9% | 2,368 |
| 2025/03/11 | 2,113 | 2,113 | 2,068 | 2,113 | -37 | -1.7% | 7,314 |
| 2025/03/10 | 2,145 | 2,156 | 2,135 | 2,150 | +1 | ±0% | 6,214 |
1～
50
件表示中 / 415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
