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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,176 | 2,195 | 2,174 | 2,189 | -14 | -0.6% | 1,695 |
| 2024/08/20 | 2,195 | 2,207 | 2,189 | 2,203 | +32 | +1.5% | 3,579 |
| 2024/08/19 | 2,201 | 2,211 | 2,167 | 2,171 | -37 | -1.7% | 6,349 |
| 2024/08/16 | 2,156 | 2,208 | 2,156 | 2,208 | +72 | +3.4% | 39,880 |
| 2024/08/15 | 2,128 | 2,146 | 2,127 | 2,136 | +7 | +0.3% | 7,456 |
| 2024/08/14 | 2,135 | 2,136 | 2,108 | 2,129 | +21 | +1% | 10,780 |
| 2024/08/13 | 2,073 | 2,111 | 2,073 | 2,108 | +42 | +2% | 12,910 |
| 2024/08/09 | 2,092 | 2,109 | 2,030 | 2,066 | +4 | +0.2% | 29,973 |
| 2024/08/08 | 2,026 | 2,083 | 2,026 | 2,062 | -1 | ±0% | 8,211 |
| 2024/08/07 | 1,980 | 2,093 | 1,972 | 2,063 | +46 | +2.3% | 51,058 |
| 2024/08/06 | 1,889 | 2,045 | 1,889 | 2,017 | +236 | +13.3% | 31,587 |
| 2024/08/05 | 1,986 | 2,039 | 1,700 | 1,781 | -305 | -14.6% | 73,081 |
| 2024/08/02 | 2,125 | 2,144 | 2,080 | 2,086 | -137 | -6.2% | 41,366 |
| 2024/08/01 | 2,284 | 2,284 | 2,207 | 2,223 | -81 | -3.5% | 13,943 |
| 2024/07/31 | 2,242 | 2,304 | 2,233 | 2,304 | +33 | +1.5% | 4,543 |
| 2024/07/30 | 2,267 | 2,271 | 2,251 | 2,271 | ±0 | ±0% | 4,714 |
| 2024/07/29 | 2,251 | 2,275 | 2,248 | 2,271 | +52 | +2.3% | 10,169 |
| 2024/07/26 | 2,222 | 2,240 | 2,214 | 2,219 | -13 | -0.6% | 12,374 |
| 2024/07/25 | 2,271 | 2,271 | 2,227 | 2,232 | -83 | -3.6% | 29,121 |
| 2024/07/24 | 2,335 | 2,349 | 2,313 | 2,315 | -32 | -1.4% | 13,075 |
| 2024/07/23 | 2,363 | 2,363 | 2,341 | 2,347 | +6 | +0.3% | 9,574 |
| 2024/07/22 | 2,375 | 2,375 | 2,336 | 2,341 | -38 | -1.6% | 6,903 |
| 2024/07/19 | 2,382 | 2,389 | 2,368 | 2,379 | -3 | -0.1% | 83,147 |
| 2024/07/18 | 2,378 | 2,400 | 2,378 | 2,382 | -46 | -1.9% | 13,879 |
| 2024/07/17 | 2,436 | 2,442 | 2,424 | 2,428 | -1 | ±0% | 5,488 |
| 2024/07/16 | 2,425 | 2,440 | 2,423 | 2,429 | +13 | +0.5% | 4,067 |
| 2024/07/12 | 2,395 | 2,430 | 2,261 | 2,416 | -32 | -1.3% | 22,963 |
| 2024/07/11 | 2,457 | 2,457 | 2,438 | 2,448 | +21 | +0.9% | 8,341 |
| 2024/07/10 | 2,403 | 2,427 | 2,401 | 2,427 | +16 | +0.7% | 8,683 |
| 2024/07/09 | 2,385 | 2,415 | 2,381 | 2,411 | +26 | +1.1% | 6,308 |
| 2024/07/08 | 2,384 | 2,393 | 2,377 | 2,385 | -1 | ±0% | 3,236 |
| 2024/07/05 | 2,398 | 2,403 | 2,382 | 2,386 | -14 | -0.6% | 7,886 |
| 2024/07/04 | 2,391 | 2,400 | 2,380 | 2,400 | +3 | +0.1% | 19,857 |
| 2024/07/03 | 2,377 | 2,400 | 2,377 | 2,397 | +21 | +0.9% | 25,302 |
| 2024/07/02 | 2,350 | 2,377 | 2,347 | 2,376 | +25 | +1.1% | 4,462 |
| 2024/07/01 | 2,376 | 2,376 | 2,346 | 2,351 | -2 | -0.1% | 39,605 |
| 2024/06/28 | 2,355 | 2,362 | 2,348 | 2,353 | +13 | +0.6% | 6,300 |
| 2024/06/27 | 2,331 | 2,341 | 2,327 | 2,340 | -1 | ±0% | 3,337 |
| 2024/06/26 | 2,326 | 2,343 | 2,318 | 2,341 | +16 | +0.7% | 11,193 |
| 2024/06/25 | 2,291 | 2,325 | 2,291 | 2,325 | +33 | +1.4% | 11,648 |
| 2024/06/24 | 2,279 | 2,297 | 2,276 | 2,292 | +15 | +0.7% | 4,493 |
| 2024/06/21 | 2,284 | 2,297 | 2,274 | 2,277 | +4 | +0.2% | 2,504 |
| 2024/06/20 | 2,268 | 2,275 | 2,256 | 2,273 | +5 | +0.2% | 3,722 |
| 2024/06/19 | 2,264 | 2,278 | 2,264 | 2,268 | +12 | +0.5% | 27,111 |
| 2024/06/18 | 2,261 | 2,268 | 2,255 | 2,256 | +13 | +0.6% | 24,741 |
| 2024/06/17 | 2,261 | 2,261 | 2,237 | 2,243 | -34 | -1.5% | 8,706 |
| 2024/06/14 | 2,250 | 2,280 | 2,249 | 2,277 | +6 | +0.3% | 11,408 |
| 2024/06/13 | 2,287 | 2,289 | 2,271 | 2,271 | -4 | -0.2% | 23,087 |
| 2024/06/12 | 2,278 | 2,279 | 2,267 | 2,275 | -12 | -0.5% | 18,207 |
| 2024/06/11 | 2,285 | 2,299 | 2,281 | 2,287 | +6 | +0.3% | 28,576 |
151～
200
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
