2084 (NEXT FUNDS) 日本高配当株アクティブ 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 | 2,140 | 2,154 | 1,992 | 2,099 | 313,511 | 2,099 |
| 2025-04-03 | 2,155 | 2,229 | 2,155 | 2,192 | 60,186 | 2,192 |
| 2025-04-02 | 2,270 | 2,270 | 2,242 | 2,260 | 17,715 | 2,260 |
| 2025-04-01 | 2,334 | 2,335 | 2,264 | 2,273 | 23,776 | 2,273 |
| 2025-03-31 | 2,330 | 2,330 | 2,257 | 2,320 | 42,929 | 2,320 |
| 2025-03-28 | 2,372 | 2,372 | 2,338 | 2,364 | 12,362 | 2,364 |
| 2025-03-27 | 2,360 | 2,367 | 2,348 | 2,366 | 12,066 | 2,366 |
| 2025-03-26 | 2,367 | 2,379 | 2,363 | 2,371 | 7,661 | 2,371 |
| 2025-03-25 | 2,367 | 2,377 | 2,358 | 2,363 | 7,575 | 2,363 |
| 2025-03-24 | 2,373 | 2,375 | 2,358 | 2,365 | 8,703 | 2,365 |
| 2025-03-21 | 2,368 | 2,384 | 2,361 | 2,375 | 7,415 | 2,375 |
| 2025-03-19 | 2,350 | 2,375 | 2,350 | 2,368 | 11,855 | 2,368 |
| 2025-03-18 | 2,342 | 2,356 | 2,342 | 2,350 | 14,641 | 2,350 |
| 2025-03-17 | 2,316 | 2,333 | 2,316 | 2,333 | 12,601 | 2,333 |
| 2025-03-14 | 2,286 | 2,305 | 2,277 | 2,303 | 5,854 | 2,303 |
| 2025-03-13 | 2,298 | 2,305 | 2,280 | 2,287 | 5,516 | 2,287 |
| 2025-03-12 | 2,256 | 2,288 | 2,255 | 2,287 | 5,651 | 2,287 |
| 2025-03-11 | 2,270 | 2,270 | 2,215 | 2,259 | 34,514 | 2,259 |
| 2025-03-10 | 2,299 | 2,299 | 2,281 | 2,284 | 6,476 | 2,284 |
| 2025-03-07 | 2,300 | 2,301 | 2,271 | 2,292 | 5,105 | 2,292 |
| 2025-03-06 | 2,291 | 2,319 | 2,291 | 2,313 | 13,515 | 2,313 |
| 2025-03-05 | 2,283 | 2,291 | 2,269 | 2,287 | 9,372 | 2,287 |
| 2025-03-04 | 2,294 | 2,295 | 2,258 | 2,295 | 17,741 | 2,295 |
| 2025-03-03 | 2,288 | 2,297 | 2,272 | 2,293 | 8,827 | 2,293 |
| 2025-02-28 | 2,288 | 2,288 | 2,252 | 2,258 | 23,942 | 2,258 |
| 2025-02-27 | 2,276 | 2,297 | 2,276 | 2,297 | 8,957 | 2,297 |
| 2025-02-26 | 2,283 | 2,299 | 2,253 | 2,297 | 11,326 | 2,297 |
| 2025-02-25 | 2,271 | 2,292 | 2,267 | 2,285 | 10,419 | 2,285 |
| 2025-02-21 | 2,274 | 2,299 | 2,274 | 2,299 | 5,979 | 2,299 |
| 2025-02-20 | 2,313 | 2,313 | 2,284 | 2,293 | 8,508 | 2,293 |
| 2025-02-19 | 2,319 | 2,340 | 2,319 | 2,319 | 4,626 | 2,319 |
| 2025-02-18 | 2,313 | 2,331 | 2,313 | 2,321 | 8,073 | 2,321 |
| 2025-02-17 | 2,321 | 2,326 | 2,311 | 2,315 | 4,402 | 2,315 |
| 2025-02-14 | 2,334 | 2,338 | 2,316 | 2,321 | 6,325 | 2,321 |
| 2025-02-13 | 2,314 | 2,333 | 2,314 | 2,325 | 23,744 | 2,325 |
| 2025-02-12 | 2,320 | 2,320 | 2,300 | 2,310 | 3,433 | 2,310 |
| 2025-02-10 | 2,303 | 2,314 | 2,303 | 2,314 | 3,011 | 2,314 |
| 2025-02-07 | 2,320 | 2,320 | 2,293 | 2,293 | 8,945 | 2,293 |
| 2025-02-06 | 2,304 | 2,330 | 2,304 | 2,305 | 92,594 | 2,305 |
| 2025-02-05 | 2,318 | 2,335 | 2,302 | 2,305 | 11,027 | 2,305 |
| 2025-02-04 | 2,312 | 2,319 | 2,292 | 2,300 | 7,548 | 2,300 |
| 2025-02-03 | 2,315 | 2,315 | 2,279 | 2,312 | 64,418 | 2,312 |
| 2025-01-31 | 2,320 | 2,340 | 2,317 | 2,320 | 14,235 | 2,320 |
| 2025-01-30 | 2,312 | 2,325 | 2,309 | 2,318 | 16,988 | 2,318 |
| 2025-01-29 | 2,330 | 2,330 | 2,309 | 2,327 | 5,778 | 2,327 |
| 2025-01-28 | 2,334 | 2,339 | 2,297 | 2,329 | 13,799 | 2,329 |
| 2025-01-27 | 2,328 | 2,340 | 2,313 | 2,330 | 16,789 | 2,330 |
| 2025-01-24 | 2,315 | 2,330 | 2,308 | 2,308 | 14,498 | 2,308 |
| 2025-01-23 | 2,314 | 2,319 | 2,300 | 2,312 | 6,224 | 2,312 |
| 2025-01-22 | 2,295 | 2,310 | 2,295 | 2,300 | 13,886 | 2,300 |
| 2025-01-21 | 2,309 | 2,309 | 2,278 | 2,282 | 21,142 | 2,282 |
| 2025-01-20 | 2,299 | 2,299 | 2,280 | 2,295 | 35,350 | 2,295 |
| 2025-01-17 | 2,284 | 2,290 | 2,247 | 2,290 | 24,170 | 2,290 |
| 2025-01-16 | 2,290 | 2,290 | 2,267 | 2,282 | 7,783 | 2,282 |
| 2025-01-15 | 2,293 | 2,293 | 2,266 | 2,275 | 20,563 | 2,275 |
| 2025-01-14 | 2,300 | 2,300 | 2,258 | 2,282 | 41,406 | 2,282 |
| 2025-01-10 | 2,322 | 2,322 | 2,293 | 2,300 | 16,536 | 2,300 |
| 2025-01-09 | 2,351 | 2,354 | 2,310 | 2,314 | 18,045 | 2,314 |
| 2025-01-08 | 2,350 | 2,356 | 2,343 | 2,352 | 9,653 | 2,352 |
| 2025-01-07 | 2,369 | 2,369 | 2,340 | 2,359 | 22,766 | 2,359 |
| 2025-01-06 | 2,370 | 2,370 | 2,342 | 2,350 | 28,998 | 2,350 |
分割・併合履歴 ： なし