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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,221 | 2,227 | 2,196 | 2,212 | +4 | +0.2% | 2,246 |
| 2025/01/20 | 2,193 | 2,213 | 2,187 | 2,208 | +34 | +1.6% | 28,037 |
| 2025/01/17 | 2,166 | 2,193 | 2,151 | 2,174 | -8 | -0.4% | 6,615 |
| 2025/01/16 | 2,192 | 2,192 | 2,170 | 2,182 | +7 | +0.3% | 92,744 |
| 2025/01/15 | 2,187 | 2,191 | 2,165 | 2,175 | -6 | -0.3% | 6,091 |
| 2025/01/14 | 2,223 | 2,233 | 2,170 | 2,181 | -53 | -2.4% | 5,924 |
| 2025/01/10 | 2,241 | 2,247 | 2,230 | 2,234 | -21 | -0.9% | 2,373 |
| 2025/01/09 | 2,269 | 2,269 | 2,242 | 2,255 | -5 | -0.2% | 6,253 |
| 2025/01/08 | 2,270 | 2,284 | 2,258 | 2,260 | -15 | -0.7% | 53,857 |
| 2025/01/07 | 2,245 | 2,283 | 2,245 | 2,275 | +68 | +3.1% | 8,724 |
| 2025/01/06 | 2,262 | 2,263 | 2,207 | 2,207 | -61 | -2.7% | 20,658 |
| 2024/12/30 | 2,282 | 2,283 | 2,265 | 2,268 | -12 | -0.5% | 14,191 |
| 2024/12/27 | 2,259 | 2,283 | 2,255 | 2,280 | +33 | +1.5% | 6,249 |
| 2024/12/26 | 2,221 | 2,247 | 2,221 | 2,247 | +44 | +2% | 82,815 |
| 2024/12/25 | 2,207 | 2,214 | 2,196 | 2,203 | -11 | -0.5% | 2,618 |
| 2024/12/24 | 2,207 | 2,217 | 2,207 | 2,214 | -2 | -0.1% | 1,890 |
| 2024/12/23 | 2,200 | 2,216 | 2,196 | 2,216 | +17 | +0.8% | 13,586 |
| 2024/12/20 | 2,203 | 2,214 | 2,193 | 2,199 | +9 | +0.4% | 1,521 |
| 2024/12/19 | 2,174 | 2,196 | 2,165 | 2,190 | -34 | -1.5% | 1,909 |
| 2024/12/18 | 2,210 | 2,225 | 2,203 | 2,224 | +4 | +0.2% | 14,783 |
| 2024/12/17 | 2,210 | 2,227 | 2,209 | 2,220 | +12 | +0.5% | 2,004 |
| 2024/12/16 | 2,198 | 2,218 | 2,198 | 2,208 | +6 | +0.3% | 1,677 |
| 2024/12/13 | 2,234 | 2,234 | 2,194 | 2,202 | -27 | -1.2% | 5,263 |
| 2024/12/12 | 2,228 | 2,240 | 2,228 | 2,229 | +23 | +1% | 7,636 |
| 2024/12/11 | 2,196 | 2,206 | 2,187 | 2,206 | -7 | -0.3% | 4,503 |
| 2024/12/10 | 2,198 | 2,213 | 2,198 | 2,213 | +24 | +1.1% | 1,685 |
| 2024/12/09 | 2,191 | 2,194 | 2,178 | 2,189 | +10 | +0.5% | 1,591 |
| 2024/12/06 | 2,195 | 2,195 | 2,171 | 2,179 | -10 | -0.5% | 1,973 |
| 2024/12/05 | 2,200 | 2,209 | 2,188 | 2,189 | -7 | -0.3% | 1,063 |
| 2024/12/04 | 2,201 | 2,201 | 2,181 | 2,196 | +15 | +0.7% | 2,045 |
| 2024/12/03 | 2,126 | 2,209 | 2,126 | 2,181 | +24 | +1.1% | 7,828 |
| 2024/12/02 | 2,141 | 2,159 | 2,134 | 2,157 | +24 | +1.1% | 1,686 |
| 2024/11/29 | 2,116 | 2,137 | 2,116 | 2,133 | -8 | -0.4% | 697 |
| 2024/11/28 | 2,123 | 2,147 | 2,118 | 2,141 | +10 | +0.5% | 9,949 |
| 2024/11/27 | 2,152 | 2,152 | 2,129 | 2,131 | -29 | -1.3% | 4,938 |
| 2024/11/26 | 2,180 | 2,180 | 2,140 | 2,160 | -20 | -0.9% | 23,116 |
| 2024/11/25 | 2,175 | 2,200 | 2,175 | 2,180 | +19 | +0.9% | 3,447 |
| 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 |
51～
100
件表示中 / 384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
