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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,309 | 2,309 | 2,278 | 2,282 | -13 | -0.6% | 21,142 |
| 2025/01/20 | 2,299 | 2,299 | 2,280 | 2,295 | +5 | +0.2% | 35,350 |
| 2025/01/17 | 2,284 | 2,290 | 2,247 | 2,290 | +8 | +0.4% | 24,170 |
| 2025/01/16 | 2,290 | 2,290 | 2,267 | 2,282 | +7 | +0.3% | 7,783 |
| 2025/01/15 | 2,293 | 2,293 | 2,266 | 2,275 | -7 | -0.3% | 20,563 |
| 2025/01/14 | 2,300 | 2,300 | 2,258 | 2,282 | -18 | -0.8% | 41,406 |
| 2025/01/10 | 2,322 | 2,322 | 2,293 | 2,300 | -14 | -0.6% | 16,536 |
| 2025/01/09 | 2,351 | 2,354 | 2,310 | 2,314 | -38 | -1.6% | 18,045 |
| 2025/01/08 | 2,350 | 2,356 | 2,343 | 2,352 | -7 | -0.3% | 9,653 |
| 2025/01/07 | 2,369 | 2,369 | 2,340 | 2,359 | +9 | +0.4% | 22,766 |
| 2025/01/06 | 2,370 | 2,370 | 2,342 | 2,350 | -7 | -0.3% | 28,998 |
| 2024/12/30 | 2,362 | 2,374 | 2,351 | 2,357 | +10 | +0.4% | 18,924 |
| 2024/12/27 | 2,343 | 2,359 | 2,339 | 2,347 | +17 | +0.7% | 21,930 |
| 2024/12/26 | 2,315 | 2,331 | 2,312 | 2,330 | +17 | +0.7% | 30,737 |
| 2024/12/25 | 2,320 | 2,324 | 2,290 | 2,313 | +5 | +0.2% | 17,296 |
| 2024/12/24 | 2,302 | 2,313 | 2,302 | 2,308 | +15 | +0.7% | 17,013 |
| 2024/12/23 | 2,280 | 2,298 | 2,276 | 2,293 | +13 | +0.6% | 12,446 |
| 2024/12/20 | 2,297 | 2,297 | 2,276 | 2,280 | -3 | -0.1% | 7,137 |
| 2024/12/19 | 2,275 | 2,292 | 2,256 | 2,283 | -4 | -0.2% | 8,440 |
| 2024/12/18 | 2,303 | 2,303 | 2,287 | 2,287 | -6 | -0.3% | 5,601 |
| 2024/12/17 | 2,311 | 2,319 | 2,291 | 2,293 | -14 | -0.6% | 6,716 |
| 2024/12/16 | 2,310 | 2,318 | 2,304 | 2,307 | -3 | -0.1% | 6,308 |
| 2024/12/13 | 2,300 | 2,314 | 2,296 | 2,310 | +17 | +0.7% | 12,779 |
| 2024/12/12 | 2,320 | 2,328 | 2,293 | 2,293 | -12 | -0.5% | 7,624 |
| 2024/12/11 | 2,310 | 2,310 | 2,294 | 2,305 | +9 | +0.4% | 3,829 |
| 2024/12/10 | 2,312 | 2,315 | 2,296 | 2,296 | +1 | ±0% | 4,014 |
| 2024/12/09 | 2,292 | 2,304 | 2,286 | 2,295 | +8 | +0.3% | 6,070 |
| 2024/12/06 | 2,292 | 2,300 | 2,277 | 2,287 | -1 | ±0% | 3,497 |
| 2024/12/05 | 2,320 | 2,320 | 2,288 | 2,288 | -10 | -0.4% | 3,635 |
| 2024/12/04 | 2,324 | 2,324 | 2,294 | 2,298 | -17 | -0.7% | 2,740 |
| 2024/12/03 | 2,289 | 2,327 | 2,289 | 2,315 | +24 | +1% | 17,400 |
| 2024/12/02 | 2,263 | 2,294 | 2,263 | 2,291 | +21 | +0.9% | 10,835 |
| 2024/11/29 | 2,269 | 2,274 | 2,254 | 2,270 | +5 | +0.2% | 5,134 |
| 2024/11/28 | 2,251 | 2,270 | 2,242 | 2,265 | +3 | +0.1% | 11,696 |
| 2024/11/27 | 2,282 | 2,282 | 2,241 | 2,262 | -17 | -0.7% | 36,906 |
| 2024/11/26 | 2,295 | 2,298 | 2,266 | 2,279 | -19 | -0.8% | 93,690 |
| 2024/11/25 | 2,302 | 2,315 | 2,298 | 2,298 | +5 | +0.2% | 16,195 |
| 2024/11/22 | 2,285 | 2,294 | 2,279 | 2,293 | +11 | +0.5% | 8,474 |
| 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 |
51～
100
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
