- 2024年
- 2023年
2083 (NEXT FUNDS) 日本成長株アクティブ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,270 | 2,279 | 2,260 | 2,276 | 2,331 | 2,276 |
| 2024-05-01 | 2,263 | 2,280 | 2,256 | 2,268 | 23,910 | 2,268 |
| 2024-04-30 | 2,263 | 2,284 | 2,258 | 2,273 | 12,588 | 2,273 |
| 2024-04-26 | 2,225 | 2,241 | 2,204 | 2,238 | 17,302 | 2,238 |
| 2024-04-25 | 2,225 | 2,237 | 2,214 | 2,215 | 11,368 | 2,215 |
| 2024-04-24 | 2,226 | 2,250 | 2,225 | 2,244 | 35,797 | 2,244 |
| 2024-04-23 | 2,222 | 2,223 | 2,189 | 2,202 | 7,795 | 2,202 |
| 2024-04-22 | 2,199 | 2,219 | 2,186 | 2,204 | 13,896 | 2,204 |
| 2024-04-19 | 2,233 | 2,233 | 2,163 | 2,190 | 30,532 | 2,190 |
| 2024-04-18 | 2,230 | 2,269 | 2,226 | 2,261 | 6,613 | 2,261 |
| 2024-04-17 | 2,266 | 2,271 | 2,242 | 2,249 | 8,071 | 2,249 |
| 2024-04-16 | 2,289 | 2,289 | 2,257 | 2,262 | 14,101 | 2,262 |
| 2024-04-15 | 2,291 | 2,312 | 2,285 | 2,312 | 10,032 | 2,312 |
| 2024-04-12 | 2,329 | 2,329 | 2,315 | 2,320 | 3,378 | 2,320 |
| 2024-04-11 | 2,278 | 2,306 | 2,273 | 2,306 | 11,621 | 2,306 |
| 2024-04-10 | 2,292 | 2,305 | 2,292 | 2,293 | 9,741 | 2,293 |
| 2024-04-09 | 2,297 | 2,307 | 2,291 | 2,302 | 6,516 | 2,302 |
| 2024-04-08 | 2,287 | 2,298 | 2,276 | 2,282 | 10,716 | 2,282 |
| 2024-04-05 | 2,275 | 2,280 | 2,257 | 2,275 | 20,662 | 2,275 |
| 2024-04-04 | 2,306 | 2,322 | 2,298 | 2,306 | 8,520 | 2,306 |
| 2024-04-03 | 2,270 | 2,290 | 2,260 | 2,282 | 49,637 | 2,282 |
| 2024-04-02 | 2,304 | 2,310 | 2,282 | 2,290 | 6,132 | 2,290 |
| 2024-04-01 | 2,347 | 2,347 | 2,292 | 2,303 | 15,987 | 2,303 |
| 2024-03-29 | 2,330 | 2,339 | 2,324 | 2,337 | 5,526 | 2,337 |
| 2024-03-28 | 2,345 | 2,424 | 2,300 | 2,324 | 30,341 | 2,324 |
| 2024-03-27 | 2,330 | 2,347 | 2,329 | 2,335 | 6,526 | 2,335 |
| 2024-03-26 | 2,319 | 2,326 | 2,311 | 2,325 | 5,518 | 2,325 |
| 2024-03-25 | 2,357 | 2,357 | 2,319 | 2,319 | 21,758 | 2,319 |
| 2024-03-22 | 2,353 | 2,363 | 2,346 | 2,360 | 10,402 | 2,360 |
| 2024-03-21 | 2,340 | 2,348 | 2,334 | 2,345 | 13,549 | 2,345 |
| 2024-03-19 | 2,296 | 2,308 | 2,284 | 2,305 | 15,637 | 2,305 |
| 2024-03-18 | 2,271 | 2,300 | 2,265 | 2,300 | 14,355 | 2,300 |
| 2024-03-15 | 2,250 | 2,261 | 2,242 | 2,251 | 17,253 | 2,251 |
| 2024-03-14 | 2,247 | 2,254 | 2,228 | 2,254 | 13,147 | 2,254 |
| 2024-03-13 | 2,276 | 2,276 | 2,234 | 2,252 | 22,995 | 2,252 |
| 2024-03-12 | 2,222 | 2,253 | 2,214 | 2,253 | 17,901 | 2,253 |
| 2024-03-11 | 2,265 | 2,280 | 2,231 | 2,248 | 61,152 | 2,248 |
| 2024-03-08 | 2,334 | 2,334 | 2,296 | 2,303 | 24,771 | 2,303 |
| 2024-03-07 | 2,397 | 2,423 | 2,305 | 2,312 | 42,116 | 2,312 |
| 2024-03-06 | 2,301 | 2,327 | 2,297 | 2,327 | 11,975 | 2,327 |
| 2024-03-05 | 2,298 | 2,319 | 2,284 | 2,312 | 10,566 | 2,312 |
| 2024-03-04 | 2,323 | 2,323 | 2,297 | 2,304 | 18,751 | 2,304 |
| 2024-03-01 | 2,260 | 2,296 | 2,260 | 2,296 | 23,536 | 2,296 |
| 2024-02-29 | 2,248 | 2,259 | 2,237 | 2,258 | 7,312 | 2,258 |
| 2024-02-28 | 2,253 | 2,257 | 2,247 | 2,253 | 5,896 | 2,253 |
| 2024-02-27 | 2,239 | 2,257 | 2,236 | 2,255 | 11,210 | 2,255 |
| 2024-02-26 | 2,240 | 2,247 | 2,233 | 2,236 | 19,849 | 2,236 |
| 2024-02-22 | 2,220 | 2,233 | 2,211 | 2,232 | 15,250 | 2,232 |
| 2024-02-21 | 2,194 | 2,201 | 2,188 | 2,199 | 9,331 | 2,199 |
| 2024-02-20 | 2,203 | 2,207 | 2,191 | 2,197 | 8,996 | 2,197 |
| 2024-02-19 | 2,195 | 2,200 | 2,184 | 2,200 | 15,029 | 2,200 |
| 2024-02-16 | 2,185 | 2,209 | 2,163 | 2,195 | 38,315 | 2,195 |
| 2024-02-15 | 2,167 | 2,168 | 2,142 | 2,158 | 171,842 | 2,158 |
| 2024-02-14 | 2,130 | 2,137 | 2,122 | 2,135 | 28,731 | 2,135 |
| 2024-02-13 | 2,146 | 2,157 | 2,119 | 2,157 | 22,498 | 2,157 |
| 2024-02-09 | 2,126 | 2,135 | 2,112 | 2,112 | 13,784 | 2,112 |
| 2024-02-08 | 2,119 | 2,136 | 2,110 | 2,125 | 10,657 | 2,125 |
| 2024-02-07 | 2,100 | 2,112 | 2,096 | 2,112 | 15,120 | 2,112 |
| 2024-02-06 | 2,127 | 2,127 | 2,111 | 2,112 | 11,842 | 2,112 |
| 2024-02-05 | 2,146 | 2,147 | 2,123 | 2,132 | 6,277 | 2,132 |
| 2024-02-02 | 2,125 | 2,139 | 2,119 | 2,127 | 7,442 | 2,127 |
| 2024-02-01 | 2,109 | 2,118 | 2,105 | 2,115 | 19,598 | 2,115 |
| 2024-01-31 | 2,110 | 2,130 | 2,103 | 2,128 | 19,694 | 2,128 |
| 2024-01-30 | 2,123 | 2,126 | 2,114 | 2,116 | 21,791 | 2,116 |
| 2024-01-29 | 2,101 | 2,121 | 2,100 | 2,117 | 12,823 | 2,117 |
| 2024-01-26 | 2,119 | 2,120 | 2,099 | 2,102 | 17,159 | 2,102 |
| 2024-01-25 | 2,119 | 2,138 | 2,115 | 2,134 | 17,348 | 2,134 |
| 2024-01-24 | 2,136 | 2,144 | 2,131 | 2,135 | 26,523 | 2,135 |
| 2024-01-23 | 2,150 | 2,165 | 2,135 | 2,141 | 25,085 | 2,141 |
| 2024-01-22 | 2,127 | 2,143 | 2,124 | 2,143 | 17,549 | 2,143 |
| 2024-01-19 | 2,112 | 2,116 | 2,098 | 2,106 | 15,660 | 2,106 |
| 2024-01-18 | 2,084 | 2,094 | 2,079 | 2,085 | 14,457 | 2,085 |
| 2024-01-17 | 2,124 | 2,132 | 2,091 | 2,091 | 19,648 | 2,091 |
| 2024-01-16 | 2,136 | 2,136 | 2,110 | 2,111 | 37,851 | 2,111 |
| 2024-01-15 | 2,140 | 2,140 | 2,118 | 2,139 | 12,531 | 2,139 |
| 2024-01-12 | 2,117 | 2,142 | 2,103 | 2,115 | 23,816 | 2,115 |
| 2024-01-11 | 2,104 | 2,111 | 2,096 | 2,104 | 27,047 | 2,104 |
| 2024-01-10 | 2,049 | 2,081 | 2,048 | 2,075 | 72,792 | 2,075 |
| 2024-01-09 | 2,042 | 2,053 | 2,029 | 2,039 | 48,242 | 2,039 |
| 2024-01-05 | 2,024 | 2,024 | 2,013 | 2,013 | 16,314 | 2,013 |
| 2024-01-04 | 2,007 | 2,024 | 1,989 | 2,022 | 25,269 | 2,022 |
分割・併合履歴 ： なし
