- 2024年
- 2023年
2084 (NEXT FUNDS) 日本高配当株アクティブ 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 | 2,313 | 2,318 | 2,304 | 2,311 | 8,387 | 2,311 |
| 2024-05-01 | 2,324 | 2,324 | 2,306 | 2,314 | 25,865 | 2,314 |
| 2024-04-30 | 2,318 | 2,341 | 2,312 | 2,341 | 32,839 | 2,341 |
| 2024-04-26 | 2,281 | 2,299 | 2,264 | 2,292 | 28,139 | 2,292 |
| 2024-04-25 | 2,290 | 2,300 | 2,271 | 2,273 | 18,116 | 2,273 |
| 2024-04-24 | 2,292 | 2,302 | 2,283 | 2,302 | 29,664 | 2,302 |
| 2024-04-23 | 2,292 | 2,293 | 2,271 | 2,279 | 14,480 | 2,279 |
| 2024-04-22 | 2,263 | 2,287 | 2,262 | 2,280 | 37,541 | 2,280 |
| 2024-04-19 | 2,259 | 2,268 | 2,226 | 2,248 | 86,339 | 2,248 |
| 2024-04-18 | 2,251 | 2,284 | 2,249 | 2,275 | 18,665 | 2,275 |
| 2024-04-17 | 2,290 | 2,290 | 2,257 | 2,261 | 33,603 | 2,261 |
| 2024-04-16 | 2,331 | 2,333 | 2,278 | 2,281 | 73,565 | 2,281 |
| 2024-04-15 | 2,315 | 2,337 | 2,303 | 2,337 | 29,752 | 2,337 |
| 2024-04-12 | 2,329 | 2,335 | 2,321 | 2,330 | 49,162 | 2,330 |
| 2024-04-11 | 2,302 | 2,330 | 2,301 | 2,327 | 22,784 | 2,327 |
| 2024-04-10 | 2,314 | 2,321 | 2,311 | 2,317 | 24,110 | 2,317 |
| 2024-04-09 | 2,303 | 2,321 | 2,303 | 2,320 | 18,995 | 2,320 |
| 2024-04-08 | 2,298 | 2,305 | 2,289 | 2,301 | 24,019 | 2,301 |
| 2024-04-05 | 2,270 | 2,285 | 2,263 | 2,284 | 61,447 | 2,284 |
| 2024-04-04 | 2,300 | 2,309 | 2,294 | 2,298 | 53,005 | 2,298 |
| 2024-04-03 | 2,288 | 2,319 | 2,281 | 2,309 | 68,120 | 2,309 |
| 2024-04-02 | 2,309 | 2,325 | 2,291 | 2,297 | 36,119 | 2,297 |
| 2024-04-01 | 2,356 | 2,356 | 2,297 | 2,303 | 95,024 | 2,303 |
| 2024-03-29 | 2,341 | 2,353 | 2,333 | 2,351 | 50,733 | 2,351 |
| 2024-03-28 | 2,368 | 2,373 | 2,325 | 2,329 | 88,537 | 2,329 |
| 2024-03-27 | 2,342 | 2,356 | 2,342 | 2,345 | 37,521 | 2,345 |
| 2024-03-26 | 2,327 | 2,335 | 2,323 | 2,333 | 50,911 | 2,333 |
| 2024-03-25 | 2,351 | 2,351 | 2,329 | 2,329 | 55,827 | 2,329 |
| 2024-03-22 | 2,348 | 2,354 | 2,334 | 2,350 | 33,695 | 2,350 |
| 2024-03-21 | 2,325 | 2,333 | 2,316 | 2,333 | 61,702 | 2,333 |
| 2024-03-19 | 2,270 | 2,306 | 2,270 | 2,298 | 59,786 | 2,298 |
| 2024-03-18 | 2,259 | 2,278 | 2,259 | 2,275 | 29,733 | 2,275 |
| 2024-03-15 | 2,224 | 2,251 | 2,224 | 2,243 | 20,629 | 2,243 |
| 2024-03-14 | 2,218 | 2,229 | 2,209 | 2,229 | 28,453 | 2,229 |
| 2024-03-13 | 2,243 | 2,244 | 2,200 | 2,212 | 33,091 | 2,212 |
| 2024-03-12 | 2,230 | 2,230 | 2,188 | 2,222 | 64,149 | 2,222 |
| 2024-03-11 | 2,265 | 2,265 | 2,207 | 2,229 | 313,380 | 2,229 |
| 2024-03-08 | 2,276 | 2,295 | 2,258 | 2,281 | 44,990 | 2,281 |
| 2024-03-07 | 2,295 | 2,301 | 2,268 | 2,273 | 89,811 | 2,273 |
| 2024-03-06 | 2,261 | 2,289 | 2,261 | 2,287 | 52,567 | 2,287 |
| 2024-03-05 | 2,255 | 2,276 | 2,254 | 2,272 | 46,375 | 2,272 |
| 2024-03-04 | 2,277 | 2,280 | 2,258 | 2,264 | 41,754 | 2,264 |
| 2024-03-01 | 2,252 | 2,280 | 2,252 | 2,276 | 29,306 | 2,276 |
| 2024-02-29 | 2,255 | 2,260 | 2,242 | 2,256 | 54,383 | 2,256 |
| 2024-02-28 | 2,260 | 2,266 | 2,245 | 2,255 | 14,776 | 2,255 |
| 2024-02-27 | 2,246 | 2,269 | 2,246 | 2,254 | 28,596 | 2,254 |
| 2024-02-26 | 2,264 | 2,264 | 2,246 | 2,248 | 83,336 | 2,248 |
| 2024-02-22 | 2,248 | 2,252 | 2,240 | 2,250 | 99,716 | 2,250 |
| 2024-02-21 | 2,234 | 2,241 | 2,220 | 2,230 | 121,740 | 2,230 |
| 2024-02-20 | 2,247 | 2,247 | 2,226 | 2,233 | 88,612 | 2,233 |
| 2024-02-19 | 2,216 | 2,239 | 2,213 | 2,239 | 77,445 | 2,239 |
| 2024-02-16 | 2,192 | 2,221 | 2,192 | 2,209 | 53,325 | 2,209 |
| 2024-02-15 | 2,186 | 2,192 | 2,169 | 2,178 | 114,303 | 2,178 |
| 2024-02-14 | 2,180 | 2,182 | 2,158 | 2,173 | 17,806 | 2,173 |
| 2024-02-13 | 2,167 | 2,186 | 2,156 | 2,184 | 93,880 | 2,184 |
| 2024-02-09 | 2,154 | 2,164 | 2,144 | 2,146 | 72,440 | 2,146 |
| 2024-02-08 | 2,172 | 2,172 | 2,148 | 2,162 | 38,942 | 2,162 |
| 2024-02-07 | 2,150 | 2,170 | 2,147 | 2,164 | 22,654 | 2,164 |
| 2024-02-06 | 2,167 | 2,167 | 2,151 | 2,151 | 34,523 | 2,151 |
| 2024-02-05 | 2,175 | 2,179 | 2,161 | 2,169 | 43,408 | 2,169 |
| 2024-02-02 | 2,174 | 2,174 | 2,155 | 2,163 | 26,823 | 2,163 |
| 2024-02-01 | 2,167 | 2,176 | 2,164 | 2,169 | 51,599 | 2,169 |
| 2024-01-31 | 2,162 | 2,176 | 2,148 | 2,176 | 33,442 | 2,176 |
| 2024-01-30 | 2,161 | 2,164 | 2,152 | 2,157 | 32,050 | 2,157 |
| 2024-01-29 | 2,138 | 2,164 | 2,136 | 2,158 | 38,617 | 2,158 |
| 2024-01-26 | 2,149 | 2,149 | 2,123 | 2,128 | 47,375 | 2,128 |
| 2024-01-25 | 2,140 | 2,156 | 2,140 | 2,154 | 100,645 | 2,154 |
| 2024-01-24 | 2,150 | 2,153 | 2,137 | 2,144 | 67,216 | 2,144 |
| 2024-01-23 | 2,161 | 2,170 | 2,143 | 2,149 | 53,736 | 2,149 |
| 2024-01-22 | 2,134 | 2,156 | 2,134 | 2,156 | 135,875 | 2,156 |
| 2024-01-19 | 2,138 | 2,140 | 2,123 | 2,133 | 40,060 | 2,133 |
| 2024-01-18 | 2,123 | 2,134 | 2,117 | 2,123 | 56,049 | 2,123 |
| 2024-01-17 | 2,138 | 2,163 | 2,120 | 2,121 | 61,808 | 2,121 |
| 2024-01-16 | 2,134 | 2,135 | 2,120 | 2,124 | 59,854 | 2,124 |
| 2024-01-15 | 2,108 | 2,138 | 2,104 | 2,134 | 183,551 | 2,134 |
| 2024-01-12 | 2,109 | 2,120 | 2,096 | 2,103 | 226,246 | 2,103 |
| 2024-01-11 | 2,097 | 2,112 | 2,097 | 2,103 | 147,922 | 2,103 |
| 2024-01-10 | 2,070 | 2,089 | 2,070 | 2,084 | 83,326 | 2,084 |
| 2024-01-09 | 2,067 | 2,083 | 2,058 | 2,068 | 94,531 | 2,068 |
| 2024-01-05 | 2,049 | 2,064 | 2,047 | 2,057 | 77,106 | 2,057 |
| 2024-01-04 | 2,009 | 2,040 | 1,994 | 2,040 | 120,517 | 2,040 |
分割・併合履歴 ： なし
