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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,331 | 2,346 | 2,330 | 2,345 | +19 | +0.8% | 11,862 |
| 2024/06/07 | 2,329 | 2,331 | 2,321 | 2,326 | +1 | ±0% | 10,444 |
| 2024/06/06 | 2,323 | 2,335 | 2,321 | 2,325 | +10 | +0.4% | 18,281 |
| 2024/06/05 | 2,338 | 2,338 | 2,312 | 2,315 | -43 | -1.8% | 18,419 |
| 2024/06/04 | 2,368 | 2,368 | 2,350 | 2,358 | -14 | -0.6% | 9,146 |
| 2024/06/03 | 2,353 | 2,379 | 2,353 | 2,372 | +27 | +1.2% | 16,750 |
| 2024/05/31 | 2,310 | 2,348 | 2,310 | 2,345 | +35 | +1.5% | 16,580 |
| 2024/05/30 | 2,302 | 2,314 | 2,284 | 2,310 | -9 | -0.4% | 24,217 |
| 2024/05/29 | 2,342 | 2,348 | 2,317 | 2,319 | -20 | -0.9% | 18,572 |
| 2024/05/28 | 2,330 | 2,341 | 2,329 | 2,339 | +9 | +0.4% | 17,043 |
| 2024/05/27 | 2,316 | 2,330 | 2,309 | 2,330 | +23 | +1% | 25,797 |
| 2024/05/24 | 2,288 | 2,310 | 2,281 | 2,307 | -4 | -0.2% | 8,272 |
| 2024/05/23 | 2,306 | 2,312 | 2,282 | 2,311 | +4 | +0.2% | 13,906 |
| 2024/05/22 | 2,321 | 2,322 | 2,306 | 2,307 | -17 | -0.7% | 21,382 |
| 2024/05/21 | 2,331 | 2,340 | 2,323 | 2,324 | -6 | -0.3% | 29,649 |
| 2024/05/20 | 2,313 | 2,338 | 2,313 | 2,330 | +19 | +0.8% | 19,486 |
| 2024/05/17 | 2,290 | 2,312 | 2,288 | 2,311 | +10 | +0.4% | 12,165 |
| 2024/05/16 | 2,319 | 2,319 | 2,284 | 2,301 | -16 | -0.7% | 23,603 |
| 2024/05/15 | 2,328 | 2,336 | 2,315 | 2,317 | -9 | -0.4% | 15,461 |
| 2024/05/14 | 2,333 | 2,336 | 2,314 | 2,326 | -10 | -0.4% | 17,712 |
| 2024/05/13 | 2,337 | 2,339 | 2,322 | 2,336 | +2 | +0.1% | 213,785 |
| 2024/05/10 | 2,332 | 2,354 | 2,327 | 2,334 | +15 | +0.6% | 33,833 |
| 2024/05/09 | 2,311 | 2,329 | 2,304 | 2,319 | +15 | +0.7% | 7,804 |
| 2024/05/08 | 2,317 | 2,321 | 2,297 | 2,304 | -15 | -0.6% | 37,677 |
| 2024/05/07 | 2,329 | 2,329 | 2,303 | 2,319 | +8 | +0.3% | 33,723 |
| 2024/05/02 | 2,313 | 2,318 | 2,304 | 2,311 | -3 | -0.1% | 8,387 |
| 2024/05/01 | 2,324 | 2,324 | 2,306 | 2,314 | -27 | -1.2% | 25,865 |
| 2024/04/30 | 2,318 | 2,341 | 2,312 | 2,341 | +49 | +2.1% | 32,839 |
| 2024/04/26 | 2,281 | 2,299 | 2,264 | 2,292 | +19 | +0.8% | 28,139 |
| 2024/04/25 | 2,290 | 2,300 | 2,271 | 2,273 | -29 | -1.3% | 18,116 |
| 2024/04/24 | 2,292 | 2,302 | 2,283 | 2,302 | +23 | +1% | 29,664 |
| 2024/04/23 | 2,292 | 2,293 | 2,271 | 2,279 | -1 | ±0% | 14,480 |
| 2024/04/22 | 2,263 | 2,287 | 2,262 | 2,280 | +32 | +1.4% | 37,541 |
| 2024/04/19 | 2,259 | 2,268 | 2,226 | 2,248 | -27 | -1.2% | 86,339 |
| 2024/04/18 | 2,251 | 2,284 | 2,249 | 2,275 | +14 | +0.6% | 18,665 |
| 2024/04/17 | 2,290 | 2,290 | 2,257 | 2,261 | -20 | -0.9% | 33,603 |
| 2024/04/16 | 2,331 | 2,333 | 2,278 | 2,281 | -56 | -2.4% | 73,565 |
| 2024/04/15 | 2,315 | 2,337 | 2,303 | 2,337 | +7 | +0.3% | 29,752 |
| 2024/04/12 | 2,329 | 2,335 | 2,321 | 2,330 | +3 | +0.1% | 49,162 |
| 2024/04/11 | 2,302 | 2,330 | 2,301 | 2,327 | +10 | +0.4% | 22,784 |
| 2024/04/10 | 2,314 | 2,321 | 2,311 | 2,317 | -3 | -0.1% | 24,110 |
| 2024/04/09 | 2,303 | 2,321 | 2,303 | 2,320 | +19 | +0.8% | 18,995 |
| 2024/04/08 | 2,298 | 2,305 | 2,289 | 2,301 | +17 | +0.7% | 24,019 |
| 2024/04/05 | 2,270 | 2,285 | 2,263 | 2,284 | -14 | -0.6% | 61,447 |
| 2024/04/04 | 2,300 | 2,309 | 2,294 | 2,298 | -11 | -0.5% | 53,005 |
| 2024/04/03 | 2,288 | 2,319 | 2,281 | 2,309 | +12 | +0.5% | 68,120 |
| 2024/04/02 | 2,309 | 2,325 | 2,291 | 2,297 | -6 | -0.3% | 36,119 |
| 2024/04/01 | 2,356 | 2,356 | 2,297 | 2,303 | -48 | -2% | 95,024 |
| 2024/03/29 | 2,341 | 2,353 | 2,333 | 2,351 | +22 | +0.9% | 50,733 |
| 2024/03/28 | 2,368 | 2,373 | 2,325 | 2,329 | -16 | -0.7% | 88,537 |
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
