2,644
+15 (+0.57%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 2,270 | 2,306 | 2,270 | 2,298 | +23 | +1% | 59,786 |
| 2024/03/18 | 2,259 | 2,278 | 2,259 | 2,275 | +32 | +1.4% | 29,733 |
| 2024/03/15 | 2,224 | 2,251 | 2,224 | 2,243 | +14 | +0.6% | 20,629 |
| 2024/03/14 | 2,218 | 2,229 | 2,209 | 2,229 | +17 | +0.8% | 28,453 |
| 2024/03/13 | 2,243 | 2,244 | 2,200 | 2,212 | -10 | -0.5% | 33,091 |
| 2024/03/12 | 2,230 | 2,230 | 2,188 | 2,222 | -7 | -0.3% | 64,149 |
| 2024/03/11 | 2,265 | 2,265 | 2,207 | 2,229 | -52 | -2.3% | 313,380 |
| 2024/03/08 | 2,276 | 2,295 | 2,258 | 2,281 | +8 | +0.4% | 44,990 |
| 2024/03/07 | 2,295 | 2,301 | 2,268 | 2,273 | -14 | -0.6% | 89,811 |
| 2024/03/06 | 2,261 | 2,289 | 2,261 | 2,287 | +15 | +0.7% | 52,567 |
| 2024/03/05 | 2,255 | 2,276 | 2,254 | 2,272 | +8 | +0.4% | 46,375 |
| 2024/03/04 | 2,277 | 2,280 | 2,258 | 2,264 | -12 | -0.5% | 41,754 |
| 2024/03/01 | 2,252 | 2,280 | 2,252 | 2,276 | +20 | +0.9% | 29,306 |
| 2024/02/29 | 2,255 | 2,260 | 2,242 | 2,256 | +1 | ±0% | 54,383 |
| 2024/02/28 | 2,260 | 2,266 | 2,245 | 2,255 | +1 | ±0% | 14,776 |
| 2024/02/27 | 2,246 | 2,269 | 2,246 | 2,254 | +6 | +0.3% | 28,596 |
| 2024/02/26 | 2,264 | 2,264 | 2,246 | 2,248 | -2 | -0.1% | 83,336 |
| 2024/02/22 | 2,248 | 2,252 | 2,240 | 2,250 | +20 | +0.9% | 99,716 |
| 2024/02/21 | 2,234 | 2,241 | 2,220 | 2,230 | -3 | -0.1% | 121,740 |
| 2024/02/20 | 2,247 | 2,247 | 2,226 | 2,233 | -6 | -0.3% | 88,612 |
| 2024/02/19 | 2,216 | 2,239 | 2,213 | 2,239 | +30 | +1.4% | 77,445 |
| 2024/02/16 | 2,192 | 2,221 | 2,192 | 2,209 | +31 | +1.4% | 53,325 |
| 2024/02/15 | 2,186 | 2,192 | 2,169 | 2,178 | +5 | +0.2% | 114,303 |
| 2024/02/14 | 2,180 | 2,182 | 2,158 | 2,173 | -11 | -0.5% | 17,806 |
| 2024/02/13 | 2,167 | 2,186 | 2,156 | 2,184 | +38 | +1.8% | 93,880 |
| 2024/02/09 | 2,154 | 2,164 | 2,144 | 2,146 | -16 | -0.7% | 72,440 |
| 2024/02/08 | 2,172 | 2,172 | 2,148 | 2,162 | -2 | -0.1% | 38,942 |
| 2024/02/07 | 2,150 | 2,170 | 2,147 | 2,164 | +13 | +0.6% | 22,654 |
| 2024/02/06 | 2,167 | 2,167 | 2,151 | 2,151 | -18 | -0.8% | 34,523 |
| 2024/02/05 | 2,175 | 2,179 | 2,161 | 2,169 | +6 | +0.3% | 43,408 |
| 2024/02/02 | 2,174 | 2,174 | 2,155 | 2,163 | -6 | -0.3% | 26,823 |
| 2024/02/01 | 2,167 | 2,176 | 2,164 | 2,169 | -7 | -0.3% | 51,599 |
| 2024/01/31 | 2,162 | 2,176 | 2,148 | 2,176 | +19 | +0.9% | 33,442 |
| 2024/01/30 | 2,161 | 2,164 | 2,152 | 2,157 | -1 | ±0% | 32,050 |
| 2024/01/29 | 2,138 | 2,164 | 2,136 | 2,158 | +30 | +1.4% | 38,617 |
| 2024/01/26 | 2,149 | 2,149 | 2,123 | 2,128 | -26 | -1.2% | 47,375 |
| 2024/01/25 | 2,140 | 2,156 | 2,140 | 2,154 | +10 | +0.5% | 100,645 |
| 2024/01/24 | 2,150 | 2,153 | 2,137 | 2,144 | -5 | -0.2% | 67,216 |
| 2024/01/23 | 2,161 | 2,170 | 2,143 | 2,149 | -7 | -0.3% | 53,736 |
| 2024/01/22 | 2,134 | 2,156 | 2,134 | 2,156 | +23 | +1.1% | 135,875 |
| 2024/01/19 | 2,138 | 2,140 | 2,123 | 2,133 | +10 | +0.5% | 40,060 |
| 2024/01/18 | 2,123 | 2,134 | 2,117 | 2,123 | +2 | +0.1% | 56,049 |
| 2024/01/17 | 2,138 | 2,163 | 2,120 | 2,121 | -3 | -0.1% | 61,808 |
| 2024/01/16 | 2,134 | 2,135 | 2,120 | 2,124 | -10 | -0.5% | 59,854 |
| 2024/01/15 | 2,108 | 2,138 | 2,104 | 2,134 | +31 | +1.5% | 183,551 |
| 2024/01/12 | 2,109 | 2,120 | 2,096 | 2,103 | ±0 | ±0% | 226,246 |
| 2024/01/11 | 2,097 | 2,112 | 2,097 | 2,103 | +19 | +0.9% | 147,922 |
| 2024/01/10 | 2,070 | 2,089 | 2,070 | 2,084 | +16 | +0.8% | 83,326 |
| 2024/01/09 | 2,067 | 2,083 | 2,058 | 2,068 | +11 | +0.5% | 94,531 |
| 2024/01/05 | 2,049 | 2,064 | 2,047 | 2,057 | +17 | +0.8% | 77,106 |
351～
400
件表示中 / 479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
