2083 (NEXT FUNDS) 日本成長株アクティブ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,978 | 1,981 | 1,904 | 1,939 | 21,957 | 1,939 |
| 2025-04-03 | 1,994 | 2,058 | 1,984 | 2,016 | 52,447 | 2,016 |
| 2025-04-02 | 2,103 | 2,103 | 2,073 | 2,094 | 5,131 | 2,094 |
| 2025-04-01 | 2,116 | 2,116 | 2,082 | 2,094 | 57,737 | 2,094 |
| 2025-03-31 | 2,102 | 2,109 | 2,083 | 2,088 | 7,081 | 2,088 |
| 2025-03-28 | 2,191 | 2,191 | 2,158 | 2,168 | 27,515 | 2,168 |
| 2025-03-27 | 2,182 | 2,191 | 2,161 | 2,186 | 1,316 | 2,186 |
| 2025-03-26 | 2,209 | 2,209 | 2,189 | 2,200 | 965 | 2,200 |
| 2025-03-25 | 2,196 | 2,207 | 2,180 | 2,183 | 2,955 | 2,183 |
| 2025-03-24 | 2,202 | 2,202 | 2,180 | 2,182 | 1,714 | 2,182 |
| 2025-03-21 | 2,178 | 2,199 | 2,178 | 2,183 | 3,335 | 2,183 |
| 2025-03-19 | 2,184 | 2,206 | 2,184 | 2,192 | 2,515 | 2,192 |
| 2025-03-18 | 2,180 | 2,196 | 2,180 | 2,187 | 6,853 | 2,187 |
| 2025-03-17 | 2,160 | 2,168 | 2,159 | 2,163 | 3,680 | 2,163 |
| 2025-03-14 | 2,135 | 2,143 | 2,111 | 2,142 | 2,915 | 2,142 |
| 2025-03-13 | 2,144 | 2,157 | 2,121 | 2,150 | 4,995 | 2,150 |
| 2025-03-12 | 2,081 | 2,139 | 2,081 | 2,131 | 2,368 | 2,131 |
| 2025-03-11 | 2,113 | 2,113 | 2,068 | 2,113 | 7,314 | 2,113 |
| 2025-03-10 | 2,145 | 2,156 | 2,135 | 2,150 | 6,214 | 2,150 |
| 2025-03-07 | 2,127 | 2,151 | 2,126 | 2,149 | 5,302 | 2,149 |
| 2025-03-06 | 2,173 | 2,187 | 2,171 | 2,171 | 2,429 | 2,171 |
| 2025-03-05 | 2,150 | 2,167 | 2,139 | 2,157 | 1,526 | 2,157 |
| 2025-03-04 | 2,176 | 2,176 | 2,119 | 2,146 | 8,242 | 2,146 |
| 2025-03-03 | 2,199 | 2,199 | 2,162 | 2,190 | 5,532 | 2,190 |
| 2025-02-28 | 2,208 | 2,208 | 2,144 | 2,196 | 17,181 | 2,196 |
| 2025-02-27 | 2,219 | 2,227 | 2,202 | 2,220 | 577 | 2,220 |
| 2025-02-26 | 2,209 | 2,214 | 2,186 | 2,214 | 3,897 | 2,214 |
| 2025-02-25 | 2,222 | 2,227 | 2,208 | 2,216 | 2,470 | 2,216 |
| 2025-02-21 | 2,238 | 2,247 | 2,219 | 2,247 | 692 | 2,247 |
| 2025-02-20 | 2,250 | 2,251 | 2,225 | 2,235 | 2,427 | 2,235 |
| 2025-02-19 | 2,271 | 2,271 | 2,241 | 2,267 | 1,619 | 2,267 |
| 2025-02-18 | 2,251 | 2,273 | 2,248 | 2,271 | 10,685 | 2,271 |
| 2025-02-17 | 2,221 | 2,250 | 2,221 | 2,246 | 3,380 | 2,246 |
| 2025-02-14 | 2,243 | 2,254 | 2,224 | 2,225 | 1,633 | 2,225 |
| 2025-02-13 | 2,239 | 2,240 | 2,224 | 2,235 | 20,990 | 2,235 |
| 2025-02-12 | 2,238 | 2,238 | 2,213 | 2,228 | 893 | 2,228 |
| 2025-02-10 | 2,220 | 2,231 | 2,206 | 2,231 | 1,168 | 2,231 |
| 2025-02-07 | 2,245 | 2,245 | 2,216 | 2,226 | 2,338 | 2,226 |
| 2025-02-06 | 2,230 | 2,254 | 2,230 | 2,250 | 2,479 | 2,250 |
| 2025-02-05 | 2,220 | 2,228 | 2,207 | 2,224 | 1,082 | 2,224 |
| 2025-02-04 | 2,211 | 2,222 | 2,192 | 2,192 | 4,201 | 2,192 |
| 2025-02-03 | 2,198 | 2,204 | 2,172 | 2,181 | 10,240 | 2,181 |
| 2025-01-31 | 2,245 | 2,246 | 2,237 | 2,246 | 2,171 | 2,246 |
| 2025-01-30 | 2,240 | 2,240 | 2,223 | 2,236 | 2,122 | 2,236 |
| 2025-01-29 | 2,233 | 2,243 | 2,233 | 2,239 | 1,523 | 2,239 |
| 2025-01-28 | 2,224 | 2,235 | 2,202 | 2,224 | 18,843 | 2,224 |
| 2025-01-27 | 2,265 | 2,265 | 2,226 | 2,226 | 3,470 | 2,226 |
| 2025-01-24 | 2,252 | 2,268 | 2,242 | 2,242 | 81,107 | 2,242 |
| 2025-01-23 | 2,260 | 2,262 | 2,246 | 2,260 | 1,499 | 2,260 |
| 2025-01-22 | 2,228 | 2,255 | 2,228 | 2,245 | 9,497 | 2,245 |
| 2025-01-21 | 2,221 | 2,227 | 2,196 | 2,212 | 2,246 | 2,212 |
| 2025-01-20 | 2,193 | 2,213 | 2,187 | 2,208 | 28,037 | 2,208 |
| 2025-01-17 | 2,166 | 2,193 | 2,151 | 2,174 | 6,615 | 2,174 |
| 2025-01-16 | 2,192 | 2,192 | 2,170 | 2,182 | 92,744 | 2,182 |
| 2025-01-15 | 2,187 | 2,191 | 2,165 | 2,175 | 6,091 | 2,175 |
| 2025-01-14 | 2,223 | 2,233 | 2,170 | 2,181 | 5,924 | 2,181 |
| 2025-01-10 | 2,241 | 2,247 | 2,230 | 2,234 | 2,373 | 2,234 |
| 2025-01-09 | 2,269 | 2,269 | 2,242 | 2,255 | 6,253 | 2,255 |
| 2025-01-08 | 2,270 | 2,284 | 2,258 | 2,260 | 53,857 | 2,260 |
| 2025-01-07 | 2,245 | 2,283 | 2,245 | 2,275 | 8,724 | 2,275 |
| 2025-01-06 | 2,262 | 2,263 | 2,207 | 2,207 | 20,658 | 2,207 |
分割・併合履歴 ： なし