2084 (NEXT FUNDS) 日本高配当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	2,018	2,027	2,012	2,021	104,665	2,021
2023-12-28	2,006	2,016	2,004	2,015	37,900	2,015
2023-12-27	1,995	2,012	1,995	2,010	79,864	2,010
2023-12-26	1,993	1,994	1,985	1,993	25,979	1,993
2023-12-25	2,004	2,005	1,984	1,984	34,408	1,984
2023-12-22	1,984	1,995	1,982	1,993	19,501	1,993
2023-12-21	1,977	1,980	1,969	1,975	50,842	1,975
2023-12-20	1,983	1,998	1,982	1,991	45,469	1,991
2023-12-19	1,971	1,982	1,958	1,977	23,154	1,977
2023-12-18	1,968	1,971	1,947	1,967	190,574	1,967
2023-12-15	1,974	1,989	1,974	1,983	75,955	1,983
2023-12-14	2,005	2,005	1,973	1,980	110,575	1,980
2023-12-13	2,019	2,019	1,998	2,008	18,243	2,008
2023-12-12	2,030	2,030	2,010	2,014	38,066	2,014
2023-12-11	2,027	2,027	2,008	2,020	16,711	2,020
2023-12-08	2,014	2,016	1,984	1,992	47,957	1,992
2023-12-07	2,021	2,030	2,016	2,023	37,729	2,023
2023-12-06	2,006	2,037	2,005	2,035	34,845	2,035
2023-12-05	2,014	2,019	2,001	2,001	24,151	2,001
2023-12-04	2,019	2,025	2,002	2,016	27,499	2,016
2023-12-01	2,025	2,032	2,023	2,029	22,030	2,029
2023-11-30	2,006	2,020	1,998	2,015	17,208	2,015
2023-11-29	2,010	2,018	2,002	2,008	47,670	2,008
2023-11-28	2,020	2,023	2,012	2,021	27,176	2,021
2023-11-27	2,023	2,032	2,015	2,021	23,522	2,021
2023-11-24	2,019	2,022	2,013	2,018	20,366	2,018
2023-11-22	1,983	2,010	1,983	2,006	17,238	2,006
2023-11-21	1,992	1,995	1,977	1,993	42,272	1,993
2023-11-20	2,017	2,021	1,991	1,993	32,627	1,993
2023-11-17	1,988	2,013	1,985	2,013	28,321	2,013
2023-11-16	1,999	2,005	1,982	1,991	16,053	1,991
2023-11-15	2,004	2,005	1,991	1,998	33,942	1,998
2023-11-14	1,988	1,993	1,983	1,987	21,397	1,987
2023-11-13	1,994	1,994	1,975	1,983	11,223	1,983
2023-11-10	1,966	1,987	1,963	1,984	20,291	1,984
2023-11-09	1,956	1,982	1,950	1,978	24,846	1,978
2023-11-08	2,002	2,002	1,944	1,956	182,963	1,956
2023-11-07	2,001	2,012	1,985	1,988	84,088	1,988
2023-11-06	2,009	2,013	1,998	2,004	205,756	2,004
2023-11-02	2,000	2,007	1,982	1,990	86,290	1,990
2023-11-01	1,985	1,994	1,979	1,994	64,323	1,994
2023-10-31	1,955	1,956	1,932	1,952	66,160	1,952
2023-10-30	1,964	1,964	1,920	1,930	52,958	1,930
2023-10-27	1,934	1,958	1,933	1,958	35,974	1,958
2023-10-26	1,927	1,940	1,914	1,921	52,514	1,921
2023-10-25	1,946	1,953	1,936	1,940	21,683	1,940
2023-10-24	1,926	1,935	1,888	1,932	231,908	1,932
2023-10-23	1,935	1,940	1,924	1,924	35,642	1,924
2023-10-20	1,939	1,952	1,932	1,942	41,261	1,942
2023-10-19	1,942	1,956	1,938	1,948	147,410	1,948
2023-10-18	1,969	1,969	1,952	1,964	26,976	1,964
2023-10-17	1,966	1,972	1,948	1,958	38,617	1,958
2023-10-16	1,956	1,963	1,939	1,949	72,535	1,949
2023-10-13	1,977	1,981	1,958	1,964	46,355	1,964
2023-10-12	1,982	1,990	1,976	1,990	29,250	1,990
2023-10-11	1,989	1,989	1,977	1,978	104,756	1,978
2023-10-10	1,974	1,991	1,970	1,991	77,238	1,991
2023-10-06	1,936	1,957	1,932	1,942	116,322	1,942
2023-10-05	1,913	1,941	1,908	1,939	226,165	1,939
2023-10-04	1,928	1,937	1,900	1,902	206,485	1,902
2023-10-03	1,993	1,998	1,954	1,956	207,388	1,956
2023-10-02	2,008	2,031	2,001	2,002	240,703	2,002
2023-09-29	2,035	2,036	1,992	2,002	244,042	2,002
2023-09-28	2,055	2,056	2,029	2,039	196,923	2,039
2023-09-27	2,029	2,040	2,016	2,038	130,440	2,038
2023-09-26	2,044	2,044	2,031	2,040	63,865	2,040
2023-09-25	2,043	2,046	2,032	2,041	133,486	2,041
2023-09-22	2,032	2,049	2,021	2,041	249,838	2,041
2023-09-21	2,050	2,065	2,044	2,047	218,196	2,047
2023-09-20	2,090	2,090	2,045	2,049	222,813	2,049
2023-09-19	2,037	2,063	2,035	2,063	182,173	2,063
2023-09-15	2,038	2,052	2,029	2,037	136,453	2,037
2023-09-14	2,014	2,026	2,008	2,024	99,113	2,024
2023-09-13	2,001	2,008	1,996	2,004	104,591	2,004
2023-09-12	2,000	2,000	1,980	1,997	105,944	1,997
2023-09-11	1,991	1,994	1,978	1,987	175,951	1,987
2023-09-08	1,979	1,995	1,973	1,978	278,886	1,978
2023-09-07	1,999	2,026	1,992	1,996	303,407	1,996

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

2084 (NEXT FUNDS) 日本高配当株アクティブ の時系列データ [2023年度]

2084 (NEXT FUNDS) 日本高配当株アクティブの時系列データ [2023年度]