1,812
-127 (-6.55%)
株価：2025/04/07 11:30
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,269 | 2,285 | 2,268 | 2,281 | +22 | +1% | 2,587 |
| 2024/06/07 | 2,266 | 2,270 | 2,257 | 2,259 | -10 | -0.4% | 16,569 |
| 2024/06/06 | 2,287 | 2,288 | 2,267 | 2,269 | +5 | +0.2% | 16,992 |
| 2024/06/05 | 2,292 | 2,292 | 2,260 | 2,264 | -40 | -1.7% | 8,669 |
| 2024/06/04 | 2,299 | 2,308 | 2,295 | 2,304 | +5 | +0.2% | 18,924 |
| 2024/06/03 | 2,290 | 2,306 | 2,284 | 2,299 | +26 | +1.1% | 25,554 |
| 2024/05/31 | 2,242 | 2,276 | 2,242 | 2,273 | +39 | +1.7% | 7,938 |
| 2024/05/30 | 2,232 | 2,242 | 2,210 | 2,234 | -22 | -1% | 13,584 |
| 2024/05/29 | 2,280 | 2,291 | 2,256 | 2,256 | -27 | -1.2% | 7,210 |
| 2024/05/28 | 2,286 | 2,286 | 2,266 | 2,283 | -7 | -0.3% | 32,241 |
| 2024/05/27 | 2,275 | 2,290 | 2,272 | 2,290 | +25 | +1.1% | 6,320 |
| 2024/05/24 | 2,261 | 2,278 | 2,260 | 2,265 | -25 | -1.1% | 6,644 |
| 2024/05/23 | 2,297 | 2,298 | 2,273 | 2,290 | +8 | +0.4% | 5,945 |
| 2024/05/22 | 2,299 | 2,299 | 2,279 | 2,282 | -19 | -0.8% | 26,811 |
| 2024/05/21 | 2,340 | 2,340 | 2,301 | 2,301 | -23 | -1% | 17,537 |
| 2024/05/20 | 2,311 | 2,336 | 2,311 | 2,324 | +11 | +0.5% | 9,107 |
| 2024/05/17 | 2,308 | 2,316 | 2,289 | 2,313 | +4 | +0.2% | 7,376 |
| 2024/05/16 | 2,304 | 2,311 | 2,288 | 2,309 | +19 | +0.8% | 11,964 |
| 2024/05/15 | 2,308 | 2,313 | 2,289 | 2,290 | ±0 | ±0% | 14,523 |
| 2024/05/14 | 2,309 | 2,316 | 2,273 | 2,290 | -23 | -1% | 5,271 |
| 2024/05/13 | 2,301 | 2,313 | 2,280 | 2,313 | +16 | +0.7% | 18,944 |
| 2024/05/10 | 2,289 | 2,320 | 2,288 | 2,297 | +4 | +0.2% | 9,098 |
| 2024/05/09 | 2,301 | 2,311 | 2,288 | 2,293 | +1 | ±0% | 9,583 |
| 2024/05/08 | 2,295 | 2,305 | 2,290 | 2,292 | -15 | -0.7% | 23,541 |
| 2024/05/07 | 2,304 | 2,307 | 2,290 | 2,307 | +31 | +1.4% | 25,521 |
| 2024/05/02 | 2,270 | 2,279 | 2,260 | 2,276 | +8 | +0.4% | 2,331 |
| 2024/05/01 | 2,263 | 2,280 | 2,256 | 2,268 | -5 | -0.2% | 23,910 |
| 2024/04/30 | 2,263 | 2,284 | 2,258 | 2,273 | +35 | +1.6% | 12,588 |
| 2024/04/26 | 2,225 | 2,241 | 2,204 | 2,238 | +23 | +1% | 17,302 |
| 2024/04/25 | 2,225 | 2,237 | 2,214 | 2,215 | -29 | -1.3% | 11,368 |
| 2024/04/24 | 2,226 | 2,250 | 2,225 | 2,244 | +42 | +1.9% | 35,797 |
| 2024/04/23 | 2,222 | 2,223 | 2,189 | 2,202 | -2 | -0.1% | 7,795 |
| 2024/04/22 | 2,199 | 2,219 | 2,186 | 2,204 | +14 | +0.6% | 13,896 |
| 2024/04/19 | 2,233 | 2,233 | 2,163 | 2,190 | -71 | -3.1% | 30,532 |
| 2024/04/18 | 2,230 | 2,269 | 2,226 | 2,261 | +12 | +0.5% | 6,613 |
| 2024/04/17 | 2,266 | 2,271 | 2,242 | 2,249 | -13 | -0.6% | 8,071 |
| 2024/04/16 | 2,289 | 2,289 | 2,257 | 2,262 | -50 | -2.2% | 14,101 |
| 2024/04/15 | 2,291 | 2,312 | 2,285 | 2,312 | -8 | -0.3% | 10,032 |
| 2024/04/12 | 2,329 | 2,329 | 2,315 | 2,320 | +14 | +0.6% | 3,378 |
| 2024/04/11 | 2,278 | 2,306 | 2,273 | 2,306 | +13 | +0.6% | 11,621 |
| 2024/04/10 | 2,292 | 2,305 | 2,292 | 2,293 | -9 | -0.4% | 9,741 |
| 2024/04/09 | 2,297 | 2,307 | 2,291 | 2,302 | +20 | +0.9% | 6,516 |
| 2024/04/08 | 2,287 | 2,298 | 2,276 | 2,282 | +7 | +0.3% | 10,716 |
| 2024/04/05 | 2,275 | 2,280 | 2,257 | 2,275 | -31 | -1.3% | 20,662 |
| 2024/04/04 | 2,306 | 2,322 | 2,298 | 2,306 | +24 | +1.1% | 8,520 |
| 2024/04/03 | 2,270 | 2,290 | 2,260 | 2,282 | -8 | -0.3% | 49,637 |
| 2024/04/02 | 2,304 | 2,310 | 2,282 | 2,290 | -13 | -0.6% | 6,132 |
| 2024/04/01 | 2,347 | 2,347 | 2,292 | 2,303 | -34 | -1.5% | 15,987 |
| 2024/03/29 | 2,330 | 2,339 | 2,324 | 2,337 | +13 | +0.6% | 5,526 |
| 2024/03/28 | 2,345 | 2,424 | 2,300 | 2,324 | -11 | -0.5% | 30,341 |
201～
250
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
