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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,232 | 2,234 | 2,203 | 2,214 | -13 | -0.6% | 17,088 |
| 2024/09/05 | 2,210 | 2,255 | 2,199 | 2,227 | -3 | -0.1% | 37,801 |
| 2024/09/04 | 2,240 | 2,260 | 2,225 | 2,230 | -71 | -3.1% | 52,059 |
| 2024/09/03 | 2,294 | 2,306 | 2,294 | 2,301 | +13 | +0.6% | 11,051 |
| 2024/09/02 | 2,299 | 2,299 | 2,273 | 2,288 | +5 | +0.2% | 12,605 |
| 2024/08/30 | 2,270 | 2,286 | 2,268 | 2,283 | +16 | +0.7% | 10,010 |
| 2024/08/29 | 2,260 | 2,267 | 2,255 | 2,267 | +8 | +0.4% | 10,282 |
| 2024/08/28 | 2,259 | 2,259 | 2,245 | 2,259 | ±0 | ±0% | 5,160 |
| 2024/08/27 | 2,246 | 2,259 | 2,237 | 2,259 | +22 | +1% | 5,585 |
| 2024/08/26 | 2,249 | 2,249 | 2,232 | 2,237 | -18 | -0.8% | 7,089 |
| 2024/08/23 | 2,245 | 2,260 | 2,242 | 2,255 | +9 | +0.4% | 10,055 |
| 2024/08/22 | 2,245 | 2,248 | 2,234 | 2,246 | +6 | +0.3% | 14,335 |
| 2024/08/21 | 2,229 | 2,242 | 2,228 | 2,240 | -17 | -0.8% | 25,350 |
| 2024/08/20 | 2,257 | 2,257 | 2,237 | 2,257 | +24 | +1.1% | 28,612 |
| 2024/08/19 | 2,250 | 2,264 | 2,228 | 2,233 | -28 | -1.2% | 34,464 |
| 2024/08/16 | 2,260 | 2,261 | 2,237 | 2,261 | +51 | +2.3% | 32,189 |
| 2024/08/15 | 2,180 | 2,220 | 2,180 | 2,210 | +29 | +1.3% | 22,680 |
| 2024/08/14 | 2,158 | 2,193 | 2,158 | 2,181 | +24 | +1.1% | 41,173 |
| 2024/08/13 | 2,142 | 2,157 | 2,131 | 2,157 | +51 | +2.4% | 100,395 |
| 2024/08/09 | 2,144 | 2,144 | 2,073 | 2,106 | +24 | +1.2% | 55,155 |
| 2024/08/08 | 2,072 | 2,121 | 2,064 | 2,082 | -24 | -1.1% | 86,498 |
| 2024/08/07 | 2,017 | 2,141 | 2,017 | 2,106 | +42 | +2% | 63,086 |
| 2024/08/06 | 2,044 | 2,105 | 2,020 | 2,064 | +143 | +7.4% | 70,449 |
| 2024/08/05 | 2,006 | 2,040 | 1,848 | 1,921 | -251 | -11.6% | 237,801 |
| 2024/08/02 | 2,247 | 2,247 | 2,170 | 2,172 | -125 | -5.4% | 114,274 |
| 2024/08/01 | 2,341 | 2,341 | 2,281 | 2,297 | -82 | -3.4% | 119,004 |
| 2024/07/31 | 2,307 | 2,399 | 2,299 | 2,379 | +62 | +2.7% | 34,320 |
| 2024/07/30 | 2,330 | 2,330 | 2,302 | 2,317 | -10 | -0.4% | 50,111 |
| 2024/07/29 | 2,323 | 2,335 | 2,301 | 2,327 | +43 | +1.9% | 138,344 |
| 2024/07/26 | 2,300 | 2,306 | 2,278 | 2,284 | -6 | -0.3% | 80,914 |
| 2024/07/25 | 2,305 | 2,325 | 2,288 | 2,290 | -44 | -1.9% | 215,345 |
| 2024/07/24 | 2,376 | 2,376 | 2,332 | 2,334 | -46 | -1.9% | 36,891 |
| 2024/07/23 | 2,387 | 2,389 | 2,375 | 2,380 | +20 | +0.8% | 12,472 |
| 2024/07/22 | 2,380 | 2,380 | 2,356 | 2,360 | -27 | -1.1% | 36,431 |
| 2024/07/19 | 2,409 | 2,409 | 2,372 | 2,387 | -6 | -0.3% | 76,315 |
| 2024/07/18 | 2,395 | 2,410 | 2,390 | 2,393 | -18 | -0.7% | 18,028 |
| 2024/07/17 | 2,418 | 2,424 | 2,411 | 2,411 | +5 | +0.2% | 42,245 |
| 2024/07/16 | 2,416 | 2,416 | 2,401 | 2,406 | +15 | +0.6% | 24,519 |
| 2024/07/12 | 2,402 | 2,410 | 2,387 | 2,391 | -26 | -1.1% | 31,311 |
| 2024/07/11 | 2,423 | 2,426 | 2,411 | 2,417 | +17 | +0.7% | 21,940 |
| 2024/07/10 | 2,395 | 2,402 | 2,384 | 2,400 | +9 | +0.4% | 15,246 |
| 2024/07/09 | 2,386 | 2,397 | 2,376 | 2,391 | +5 | +0.2% | 10,808 |
| 2024/07/08 | 2,401 | 2,402 | 2,384 | 2,386 | -18 | -0.7% | 55,301 |
| 2024/07/05 | 2,437 | 2,437 | 2,404 | 2,404 | -32 | -1.3% | 12,997 |
| 2024/07/04 | 2,419 | 2,437 | 2,419 | 2,436 | +19 | +0.8% | 24,918 |
| 2024/07/03 | 2,409 | 2,420 | 2,401 | 2,417 | +8 | +0.3% | 24,930 |
| 2024/07/02 | 2,391 | 2,417 | 2,389 | 2,409 | +25 | +1% | 19,246 |
| 2024/07/01 | 2,380 | 2,393 | 2,377 | 2,384 | +19 | +0.8% | 41,893 |
| 2024/06/28 | 2,354 | 2,367 | 2,354 | 2,365 | +20 | +0.9% | 9,172 |
| 2024/06/27 | 2,349 | 2,349 | 2,341 | 2,345 | +1 | ±0% | 7,720 |
51～
100
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
