2,099
-93 (-4.24%)
株価：2025/04/04 15:30
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 2,140 | 2,154 | 1,992 | 2,099 | -93 | -4.2% | 313,511 |
| 2025/04/03 | 2,155 | 2,229 | 2,155 | 2,192 | -68 | -3% | 60,186 |
| 2025/04/02 | 2,270 | 2,270 | 2,242 | 2,260 | -13 | -0.6% | 17,715 |
| 2025/04/01 | 2,334 | 2,335 | 2,264 | 2,273 | -47 | -2% | 23,776 |
| 2025/03/31 | 2,330 | 2,330 | 2,257 | 2,320 | -44 | -1.9% | 42,929 |
| 2025/03/28 | 2,372 | 2,372 | 2,338 | 2,364 | -2 | -0.1% | 12,362 |
| 2025/03/27 | 2,360 | 2,367 | 2,348 | 2,366 | -5 | -0.2% | 12,066 |
| 2025/03/26 | 2,367 | 2,379 | 2,363 | 2,371 | +8 | +0.3% | 7,661 |
| 2025/03/25 | 2,367 | 2,377 | 2,358 | 2,363 | -2 | -0.1% | 7,575 |
| 2025/03/24 | 2,373 | 2,375 | 2,358 | 2,365 | -10 | -0.4% | 8,703 |
| 2025/03/21 | 2,368 | 2,384 | 2,361 | 2,375 | +7 | +0.3% | 7,415 |
| 2025/03/19 | 2,350 | 2,375 | 2,350 | 2,368 | +18 | +0.8% | 11,855 |
| 2025/03/18 | 2,342 | 2,356 | 2,342 | 2,350 | +17 | +0.7% | 14,641 |
| 2025/03/17 | 2,316 | 2,333 | 2,316 | 2,333 | +30 | +1.3% | 12,601 |
| 2025/03/14 | 2,286 | 2,305 | 2,277 | 2,303 | +16 | +0.7% | 5,854 |
| 2025/03/13 | 2,298 | 2,305 | 2,280 | 2,287 | ±0 | ±0% | 5,516 |
| 2025/03/12 | 2,256 | 2,288 | 2,255 | 2,287 | +28 | +1.2% | 5,651 |
| 2025/03/11 | 2,270 | 2,270 | 2,215 | 2,259 | -25 | -1.1% | 34,514 |
| 2025/03/10 | 2,299 | 2,299 | 2,281 | 2,284 | -8 | -0.3% | 6,476 |
| 2025/03/07 | 2,300 | 2,301 | 2,271 | 2,292 | -21 | -0.9% | 5,105 |
| 2025/03/06 | 2,291 | 2,319 | 2,291 | 2,313 | +26 | +1.1% | 13,515 |
| 2025/03/05 | 2,283 | 2,291 | 2,269 | 2,287 | -8 | -0.3% | 9,372 |
| 2025/03/04 | 2,294 | 2,295 | 2,258 | 2,295 | +2 | +0.1% | 17,741 |
| 2025/03/03 | 2,288 | 2,297 | 2,272 | 2,293 | +35 | +1.6% | 8,827 |
| 2025/02/28 | 2,288 | 2,288 | 2,252 | 2,258 | -39 | -1.7% | 23,942 |
| 2025/02/27 | 2,276 | 2,297 | 2,276 | 2,297 | ±0 | ±0% | 8,957 |
| 2025/02/26 | 2,283 | 2,299 | 2,253 | 2,297 | +12 | +0.5% | 11,326 |
| 2025/02/25 | 2,271 | 2,292 | 2,267 | 2,285 | -14 | -0.6% | 10,419 |
| 2025/02/21 | 2,274 | 2,299 | 2,274 | 2,299 | +6 | +0.3% | 5,979 |
| 2025/02/20 | 2,313 | 2,313 | 2,284 | 2,293 | -26 | -1.1% | 8,508 |
| 2025/02/19 | 2,319 | 2,340 | 2,319 | 2,319 | -2 | -0.1% | 4,626 |
| 2025/02/18 | 2,313 | 2,331 | 2,313 | 2,321 | +6 | +0.3% | 8,073 |
| 2025/02/17 | 2,321 | 2,326 | 2,311 | 2,315 | -6 | -0.3% | 4,402 |
| 2025/02/14 | 2,334 | 2,338 | 2,316 | 2,321 | -4 | -0.2% | 6,325 |
| 2025/02/13 | 2,314 | 2,333 | 2,314 | 2,325 | +15 | +0.6% | 23,744 |
| 2025/02/12 | 2,320 | 2,320 | 2,300 | 2,310 | -4 | -0.2% | 3,433 |
| 2025/02/10 | 2,303 | 2,314 | 2,303 | 2,314 | +21 | +0.9% | 3,011 |
| 2025/02/07 | 2,320 | 2,320 | 2,293 | 2,293 | -12 | -0.5% | 8,945 |
| 2025/02/06 | 2,304 | 2,330 | 2,304 | 2,305 | ±0 | ±0% | 92,594 |
| 2025/02/05 | 2,318 | 2,335 | 2,302 | 2,305 | +5 | +0.2% | 11,027 |
| 2025/02/04 | 2,312 | 2,319 | 2,292 | 2,300 | -12 | -0.5% | 7,548 |
| 2025/02/03 | 2,315 | 2,315 | 2,279 | 2,312 | -8 | -0.3% | 64,418 |
| 2025/01/31 | 2,320 | 2,340 | 2,317 | 2,320 | +2 | +0.1% | 14,235 |
| 2025/01/30 | 2,312 | 2,325 | 2,309 | 2,318 | -9 | -0.4% | 16,988 |
| 2025/01/29 | 2,330 | 2,330 | 2,309 | 2,327 | -2 | -0.1% | 5,778 |
| 2025/01/28 | 2,334 | 2,339 | 2,297 | 2,329 | -1 | ±0% | 13,799 |
| 2025/01/27 | 2,328 | 2,340 | 2,313 | 2,330 | +22 | +1% | 16,789 |
| 2025/01/24 | 2,315 | 2,330 | 2,308 | 2,308 | -4 | -0.2% | 14,498 |
| 2025/01/23 | 2,314 | 2,319 | 2,300 | 2,312 | +12 | +0.5% | 6,224 |
| 2025/01/22 | 2,295 | 2,310 | 2,295 | 2,300 | +18 | +0.8% | 13,886 |
1～
50
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
