ＮＥＸＴ ＦＵＮＤＳ 日本高配当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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,291 | 2,291 | 2,278 | 2,282 | +3 | +0.1% | 6,322 |
| 2024/11/20 | 2,297 | 2,303 | 2,278 | 2,279 | -15 | -0.7% | 4,393 |
| 2024/11/19 | 2,288 | 2,295 | 2,274 | 2,294 | -5 | -0.2% | 5,317 |
| 2024/11/18 | 2,275 | 2,299 | 2,269 | 2,299 | +19 | +0.8% | 6,181 |
| 2024/11/15 | 2,282 | 2,286 | 2,274 | 2,280 | -19 | -0.8% | 7,365 |
| 2024/11/14 | 2,272 | 2,299 | 2,266 | 2,299 | +15 | +0.7% | 8,286 |
| 2024/11/13 | 2,295 | 2,302 | 2,276 | 2,284 | -10 | -0.4% | 4,022 |
| 2024/11/12 | 2,295 | 2,314 | 2,285 | 2,294 | +6 | +0.3% | 10,517 |
| 2024/11/11 | 2,320 | 2,320 | 2,281 | 2,288 | -4 | -0.2% | 5,534 |
| 2024/11/08 | 2,320 | 2,320 | 2,292 | 2,292 | -28 | -1.2% | 14,631 |
| 2024/11/07 | 2,306 | 2,331 | 2,289 | 2,320 | +41 | +1.8% | 42,461 |
| 2024/11/06 | 2,253 | 2,300 | 2,253 | 2,279 | +23 | +1% | 34,779 |
| 2024/11/05 | 2,247 | 2,262 | 2,241 | 2,256 | +18 | +0.8% | 42,399 |
| 2024/11/01 | 2,237 | 2,255 | 2,232 | 2,238 | -35 | -1.5% | 24,525 |
| 2024/10/31 | 2,269 | 2,279 | 2,262 | 2,273 | -1 | ±0% | 44,376 |
| 2024/10/30 | 2,255 | 2,277 | 2,253 | 2,274 | +25 | +1.1% | 37,385 |
| 2024/10/29 | 2,241 | 2,249 | 2,232 | 2,249 | +18 | +0.8% | 41,662 |
| 2024/10/28 | 2,191 | 2,235 | 2,190 | 2,231 | +29 | +1.3% | 50,266 |
| 2024/10/25 | 2,222 | 2,222 | 2,192 | 2,202 | -22 | -1% | 22,685 |
| 2024/10/24 | 2,213 | 2,228 | 2,199 | 2,224 | -5 | -0.2% | 21,403 |
| 2024/10/23 | 2,236 | 2,248 | 2,225 | 2,229 | -6 | -0.3% | 22,881 |
| 2024/10/22 | 2,254 | 2,255 | 2,224 | 2,235 | -23 | -1% | 36,686 |
| 2024/10/21 | 2,270 | 2,270 | 2,250 | 2,258 | -7 | -0.3% | 15,566 |
| 2024/10/18 | 2,271 | 2,274 | 2,259 | 2,265 | ±0 | ±0% | 20,921 |
| 2024/10/17 | 2,270 | 2,275 | 2,263 | 2,265 | +5 | +0.2% | 7,827 |
| 2024/10/16 | 2,254 | 2,280 | 2,250 | 2,260 | -18 | -0.8% | 10,123 |
| 2024/10/15 | 2,285 | 2,288 | 2,272 | 2,278 | +11 | +0.5% | 22,097 |
| 2024/10/11 | 2,273 | 2,280 | 2,266 | 2,267 | -7 | -0.3% | 10,382 |
| 2024/10/10 | 2,282 | 2,285 | 2,273 | 2,274 | +4 | +0.2% | 12,005 |
| 2024/10/09 | 2,290 | 2,290 | 2,262 | 2,270 | -3 | -0.1% | 30,531 |
| 2024/10/08 | 2,298 | 2,298 | 2,268 | 2,273 | -36 | -1.6% | 63,621 |
| 2024/10/07 | 2,288 | 2,316 | 2,288 | 2,309 | +34 | +1.5% | 67,931 |
| 2024/10/04 | 2,268 | 2,275 | 2,263 | 2,275 | -31 | -1.3% | 28,098 |
| 2024/10/03 | 2,322 | 2,322 | 2,297 | 2,306 | +34 | +1.5% | 71,973 |
| 2024/10/02 | 2,277 | 2,296 | 2,269 | 2,272 | -10 | -0.4% | 12,748 |
| 2024/10/01 | 2,262 | 2,287 | 2,260 | 2,282 | +30 | +1.3% | 22,047 |
| 2024/09/30 | 2,235 | 2,267 | 2,235 | 2,252 | -59 | -2.6% | 30,810 |
| 2024/09/27 | 2,300 | 2,311 | 2,273 | 2,311 | +39 | +1.7% | 54,608 |
| 2024/09/26 | 2,252 | 2,277 | 2,249 | 2,272 | +32 | +1.4% | 19,728 |
| 2024/09/25 | 2,255 | 2,255 | 2,230 | 2,240 | -5 | -0.2% | 15,971 |
| 2024/09/24 | 2,272 | 2,272 | 2,238 | 2,245 | +15 | +0.7% | 75,710 |
| 2024/09/20 | 2,244 | 2,246 | 2,227 | 2,230 | +14 | +0.6% | 96,984 |
| 2024/09/19 | 2,203 | 2,224 | 2,203 | 2,216 | +44 | +2% | 90,085 |
| 2024/09/18 | 2,184 | 2,184 | 2,159 | 2,172 | +10 | +0.5% | 9,164 |
| 2024/09/17 | 2,169 | 2,187 | 2,136 | 2,162 | -7 | -0.3% | 60,970 |
| 2024/09/13 | 2,166 | 2,178 | 2,164 | 2,169 | -18 | -0.8% | 24,777 |
| 2024/09/12 | 2,192 | 2,199 | 2,170 | 2,187 | +40 | +1.9% | 35,970 |
| 2024/09/11 | 2,177 | 2,180 | 2,130 | 2,147 | -47 | -2.1% | 14,905 |
| 2024/09/10 | 2,211 | 2,212 | 2,191 | 2,194 | ±0 | ±0% | 14,437 |
| 2024/09/09 | 2,164 | 2,198 | 2,146 | 2,194 | -20 | -0.9% | 16,645 |
1～
50
件表示中 / 296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
