2083 (NEXT FUNDS) 日本成長株アクティブの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,030	2,035	2,021	2,033	18,611	2,033
2023-12-28	2,022	2,030	2,015	2,030	13,852	2,030
2023-12-27	2,008	2,026	2,008	2,021	16,822	2,021
2023-12-26	2,001	2,005	1,994	2,000	10,044	2,000
2023-12-25	2,010	2,010	1,995	1,996	58,964	1,996
2023-12-22	1,992	2,000	1,990	1,992	7,742	1,992
2023-12-21	1,978	1,987	1,976	1,986	5,687	1,986
2023-12-20	2,000	2,015	1,998	2,005	21,004	2,005
2023-12-19	1,981	1,991	1,967	1,990	8,447	1,990
2023-12-18	1,970	1,974	1,955	1,974	13,667	1,974
2023-12-15	1,972	1,994	1,972	1,984	13,886	1,984
2023-12-14	1,994	2,001	1,966	1,976	15,187	1,976
2023-12-13	1,999	1,999	1,988	1,993	8,327	1,993
2023-12-12	2,001	2,004	1,983	1,986	6,844	1,986
2023-12-11	1,990	1,999	1,979	1,985	12,075	1,985
2023-12-08	1,991	1,993	1,959	1,967	25,574	1,967
2023-12-07	2,003	2,011	1,991	1,999	13,376	1,999
2023-12-06	1,988	2,029	1,988	2,029	14,050	2,029
2023-12-05	2,001	2,010	1,982	1,987	17,291	1,987
2023-12-04	2,017	2,019	1,997	2,013	13,663	2,013
2023-12-01	2,029	2,030	2,017	2,022	13,849	2,022
2023-11-30	2,009	2,029	2,009	2,029	10,154	2,029
2023-11-29	2,005	2,017	2,000	2,009	16,703	2,009
2023-11-28	2,022	2,022	2,002	2,006	11,873	2,006
2023-11-27	2,033	2,035	2,011	2,018	36,994	2,018
2023-11-24	2,032	2,038	2,023	2,029	328,209	2,029
2023-11-22	2,000	2,019	1,998	2,011	17,529	2,011
2023-11-21	2,003	2,010	1,993	2,005	10,013	2,005
2023-11-20	2,011	2,024	1,998	2,003	33,810	2,003
2023-11-17	1,990	2,010	1,988	2,010	13,252	2,010
2023-11-16	2,002	2,004	1,982	1,993	10,865	1,993
2023-11-15	1,987	2,003	1,980	2,000	50,393	2,000
2023-11-14	1,957	1,957	1,942	1,952	6,097	1,952
2023-11-13	1,963	1,963	1,937	1,937	29,773	1,937
2023-11-10	1,948	1,950	1,928	1,949	11,687	1,949
2023-11-09	1,924	1,948	1,921	1,946	12,109	1,946
2023-11-08	1,929	1,929	1,913	1,924	134,985	1,924
2023-11-07	1,938	1,938	1,915	1,915	13,030	1,915
2023-11-06	1,930	1,952	1,930	1,950	59,530	1,950
2023-11-02	1,852	1,896	1,852	1,896	26,600	1,896
2023-11-01	1,838	1,849	1,831	1,849	15,386	1,849
2023-10-31	1,809	1,813	1,785	1,812	36,311	1,812
2023-10-30	1,804	1,805	1,777	1,793	16,683	1,793
2023-10-27	1,795	1,809	1,780	1,803	31,199	1,803
2023-10-26	1,778	1,796	1,771	1,779	43,100	1,779
2023-10-25	1,822	1,825	1,807	1,808	27,271	1,808
2023-10-24	1,800	1,810	1,757	1,808	180,270	1,808
2023-10-23	1,806	1,808	1,790	1,792	16,064	1,792
2023-10-20	1,800	1,817	1,797	1,813	26,229	1,813
2023-10-19	1,836	1,844	1,826	1,829	41,474	1,829
2023-10-18	1,869	1,869	1,850	1,868	17,491	1,868
2023-10-17	1,867	1,888	1,866	1,876	8,533	1,876
2023-10-16	1,867	1,867	1,841	1,849	29,559	1,849
2023-10-13	1,909	1,909	1,880	1,884	20,777	1,884
2023-10-12	1,892	1,921	1,892	1,921	16,961	1,921
2023-10-11	1,890	1,899	1,877	1,880	9,693	1,880
2023-10-10	1,871	1,896	1,870	1,895	21,170	1,895
2023-10-06	1,873	1,873	1,855	1,861	22,333	1,861
2023-10-05	1,853	1,869	1,840	1,869	13,581	1,869
2023-10-04	1,835	1,857	1,833	1,845	40,258	1,845
2023-10-03	1,882	1,882	1,858	1,865	69,787	1,865
2023-10-02	1,909	1,919	1,885	1,888	34,673	1,888
2023-09-29	1,905	1,907	1,893	1,903	34,458	1,903
2023-09-28	1,904	1,904	1,874	1,890	45,898	1,890
2023-09-27	1,881	1,902	1,872	1,902	44,924	1,902
2023-09-26	1,921	1,921	1,898	1,901	41,692	1,901
2023-09-25	1,906	1,923	1,904	1,923	27,158	1,923
2023-09-22	1,890	1,912	1,887	1,906	70,111	1,906
2023-09-21	1,925	1,931	1,911	1,915	83,199	1,915
2023-09-20	1,957	1,957	1,938	1,940	59,540	1,940
2023-09-19	1,967	1,969	1,945	1,957	74,866	1,957
2023-09-15	1,978	1,986	1,967	1,982	43,043	1,982
2023-09-14	1,947	1,967	1,944	1,966	56,693	1,966
2023-09-13	1,955	1,955	1,936	1,942	65,239	1,942
2023-09-12	1,966	1,966	1,941	1,959	60,793	1,959
2023-09-11	1,969	1,969	1,945	1,949	117,008	1,949
2023-09-08	1,990	1,990	1,957	1,964	144,186	1,964
2023-09-07	2,000	2,002	1,982	1,986	122,011	1,986

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2083 (NEXT FUNDS) 日本成長株アクティブ の時系列データ [2023年度]

2083 (NEXT FUNDS) 日本成長株アクティブの時系列データ [2023年度]