野村アセットマネジメント株式会社 ＮＥＸＴ ＦＵＮＤＳ 日本成長株アクティブ上場投信
2083その他/その他/NEXT FUNDS Japan Growth Equity Active Exchange Traded Fund
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,083.0 | 3,118.0 | 3,065.0 | 3,118.0 | +23.0 | +0.74% | 4,669 |
| 2026-03-12 | 3,140.0 | 3,140.0 | 3,083.0 | 3,095.0 | -50.0 | -1.59% | 7,229 |
| 2026-03-11 | 3,132.0 | 3,187.0 | 3,132.0 | 3,145.0 | +33.0 | +1.06% | 6,781 |
| 2026-03-10 | 3,127.0 | 3,136.0 | 3,092.0 | 3,112.0 | +55.0 | +1.80% | 7,174 |
| 2026-03-09 | 3,050.0 | 3,072.0 | 2,950.0 | 3,057.0 | -168.0 | -5.21% | 15,606 |
| 2026-03-06 | 3,166.0 | 3,225.0 | 3,124.0 | 3,225.0 | +78.0 | +2.48% | 6,132 |
| 2026-03-05 | 3,297.0 | 3,297.0 | 3,136.0 | 3,147.0 | -10.0 | -0.32% | 14,072 |
| 2026-03-04 | 3,129.0 | 3,158.0 | 3,078.0 | 3,157.0 | -42.0 | -1.31% | 12,703 |
| 2026-03-03 | 3,313.0 | 3,313.0 | 3,192.0 | 3,199.0 | -119.0 | -3.59% | 11,357 |
| 2026-03-02 | 3,317.0 | 3,318.0 | 3,242.0 | 3,318.0 | +1.0 | +0.03% | 7,348 |
| 2026-02-27 | 3,295.0 | 3,317.0 | 3,268.0 | 3,317.0 | +58.0 | +1.78% | 6,191 |
| 2026-02-26 | 3,304.0 | 3,305.0 | 3,259.0 | 3,259.0 | -6.0 | -0.18% | 5,885 |
| 2026-02-25 | 3,252.0 | 3,274.0 | 3,220.0 | 3,265.0 | +29.0 | +0.90% | 4,535 |
| 2026-02-24 | 3,185.0 | 3,236.0 | 3,165.0 | 3,236.0 | +72.0 | +2.28% | 9,034 |
| 2026-02-20 | 3,195.0 | 3,195.0 | 3,134.0 | 3,164.0 | -20.0 | -0.63% | 4,100 |
| 2026-02-19 | 3,169.0 | 3,184.0 | 3,136.0 | 3,184.0 | +28.0 | +0.89% | 2,931 |
| 2026-02-18 | 3,150.0 | 3,156.0 | 3,123.0 | 3,156.0 | +47.0 | +1.51% | 1,852 |
| 2026-02-17 | 3,121.0 | 3,121.0 | 3,093.0 | 3,109.0 | +15.0 | +0.48% | 4,191 |
| 2026-02-16 | 3,190.0 | 3,190.0 | 3,094.0 | 3,094.0 | -52.0 | -1.65% | 7,598 |
| 2026-02-13 | 3,160.0 | 3,172.0 | 3,092.0 | 3,146.0 | -62.0 | -1.93% | 7,501 |
| 2026-02-12 | 3,220.0 | 3,225.0 | 3,136.0 | 3,208.0 | +57.0 | +1.81% | 4,519 |
| 2026-02-10 | 3,081.0 | 3,151.0 | 3,081.0 | 3,151.0 | +75.0 | +2.44% | 5,360 |
| 2026-02-09 | 3,100.0 | 3,140.0 | 2,931.0 | 3,076.0 | +30.0 | +0.98% | 18,604 |
| 2026-02-06 | 3,000.0 | 3,046.0 | 2,920.0 | 3,046.0 | +46.0 | +1.53% | 4,226 |
| 2026-02-05 | 3,069.0 | 3,070.0 | 2,995.0 | 3,000.0 | -44.0 | -1.45% | 5,808 |
| 2026-02-04 | 3,050.0 | 3,050.0 | 2,999.0 | 3,044.0 | -3.0 | -0.10% | 5,742 |
| 2026-02-03 | 2,984.0 | 3,047.0 | 2,984.0 | 3,047.0 | +107.0 | +3.64% | 6,773 |
| 2026-02-02 | 2,961.0 | 3,025.0 | 2,940.0 | 2,940.0 | -35.0 | -1.18% | 6,203 |
| 2026-01-30 | 2,983.0 | 2,983.0 | 2,950.0 | 2,975.0 | +34.0 | +1.16% | 4,503 |
| 2026-01-29 | 2,989.0 | 2,989.0 | 2,940.0 | 2,941.0 | -46.0 | -1.54% | 3,302 |
| 2026-01-28 | 3,009.0 | 3,009.0 | 2,966.0 | 2,987.0 | -4.0 | -0.13% | 5,939 |
| 2026-01-27 | 3,016.0 | 3,033.0 | 2,959.0 | 2,991.0 | -42.0 | -1.38% | 3,757 |
| 2026-01-26 | 3,031.0 | 3,059.0 | 2,971.0 | 3,033.0 | +2.0 | +0.07% | 8,633 |
| 2026-01-23 | 3,097.0 | 3,142.0 | 2,957.0 | 3,031.0 | -1.0 | -0.03% | 4,429 |
| 2026-01-22 | 3,030.0 | 3,038.0 | 3,024.0 | 3,032.0 | +37.0 | +1.24% | 3,362 |
| 2026-01-21 | 2,949.0 | 2,995.0 | 2,942.0 | 2,995.0 | -4.0 | -0.13% | 2,823 |
| 2026-01-20 | 3,053.0 | 3,053.0 | 2,900.0 | 2,999.0 | -40.0 | -1.32% | 4,085 |
| 2026-01-19 | 3,055.0 | 3,055.0 | 2,993.0 | 3,039.0 | +14.0 | +0.46% | 4,768 |
| 2026-01-16 | 3,029.0 | 3,029.0 | 2,990.0 | 3,025.0 | +13.0 | +0.43% | 4,195 |
| 2026-01-15 | 2,998.0 | 3,012.0 | 2,980.0 | 3,012.0 | +29.0 | +0.97% | 6,383 |
| 2026-01-14 | 2,996.0 | 2,996.0 | 2,948.0 | 2,983.0 | +33.0 | +1.12% | 3,974 |
| 2026-01-13 | 3,020.0 | 3,020.0 | 2,950.0 | 2,950.0 | +30.0 | +1.03% | 5,275 |
| 2026-01-09 | 2,910.0 | 2,925.0 | 2,876.0 | 2,920.0 | +12.0 | +0.41% | 3,634 |
| 2026-01-08 | 2,932.0 | 2,932.0 | 2,878.0 | 2,908.0 | -16.0 | -0.55% | 7,235 |
| 2026-01-07 | 2,916.0 | 2,924.0 | 2,900.0 | 2,924.0 | -10.0 | -0.34% | 7,405 |
| 2026-01-06 | 2,929.0 | 2,934.0 | 2,895.0 | 2,934.0 | +29.0 | +1.00% | 3,148 |
| 2026-01-05 | 2,900.0 | 2,905.0 | 2,881.0 | 2,905.0 | +56.0 | +1.97% | 9,325 |
| 2025-12-30 | 2,862.0 | 2,887.0 | 2,837.0 | 2,849.0 | -51.0 | -1.76% | 7,347 |
| 2025-12-29 | 2,860.0 | 2,912.0 | 2,860.0 | 2,900.0 | +23.0 | +0.80% | 3,164 |
| 2025-12-26 | 2,865.0 | 2,881.0 | 2,857.0 | 2,877.0 | +1.0 | +0.03% | 3,044 |
| 2025-12-25 | 2,887.0 | 2,887.0 | 2,858.0 | 2,876.0 | +18.0 | +0.63% | 1,328 |
| 2025-12-24 | 2,850.0 | 2,869.0 | 2,850.0 | 2,858.0 | -5.0 | -0.17% | 2,418 |
| 2025-12-23 | 2,880.0 | 2,880.0 | 2,855.0 | 2,863.0 | +3.0 | +0.10% | 1,332 |
| 2025-12-22 | 2,879.0 | 2,879.0 | 2,848.0 | 2,860.0 | +31.0 | +1.10% | 2,232 |
| 2025-12-19 | 2,815.0 | 2,829.0 | 2,797.0 | 2,829.0 | +41.0 | +1.47% | 4,223 |
| 2025-12-18 | 2,798.0 | 2,810.0 | 2,780.0 | 2,788.0 | -10.0 | -0.36% | 5,742 |
| 2025-12-17 | 2,781.0 | 2,802.0 | 2,770.0 | 2,798.0 | +6.0 | +0.21% | 1,651 |
| 2025-12-16 | 2,808.0 | 2,825.0 | 2,784.0 | 2,792.0 | -36.0 | -1.27% | 1,249 |
| 2025-12-15 | 2,778.0 | 2,828.0 | 2,778.0 | 2,828.0 | 0.0 | 0.00% | 2,292 |
| 2025-12-12 | 2,797.0 | 2,828.0 | 2,778.0 | 2,828.0 | +59.0 | +2.13% | 1,138 |
| 2025-12-11 | 2,809.0 | 2,809.0 | 2,762.0 | 2,769.0 | -12.0 | -0.43% | 2,295 |
| 2025-12-10 | 2,816.0 | 2,816.0 | 2,779.0 | 2,781.0 | -10.0 | -0.36% | 2,372 |
| 2025-12-09 | 2,800.0 | 2,813.0 | 2,786.0 | 2,791.0 | +18.0 | +0.65% | 2,498 |
| 2025-12-08 | 2,800.0 | 2,800.0 | 2,768.0 | 2,773.0 | +7.0 | +0.25% | 1,338 |
| 2025-12-05 | 2,816.0 | 2,816.0 | 2,761.0 | 2,766.0 | -38.0 | -1.36% | 3,105 |
| 2025-12-04 | 2,770.0 | 2,805.0 | 2,770.0 | 2,804.0 | +17.0 | +0.61% | 2,974 |
| 2025-12-03 | 2,750.0 | 2,787.0 | 2,750.0 | 2,787.0 | +36.0 | +1.31% | 1,122 |
| 2025-12-02 | 2,753.0 | 2,769.0 | 2,749.0 | 2,751.0 | -5.0 | -0.18% | 1,528 |
| 2025-12-01 | 2,784.0 | 2,784.0 | 2,755.0 | 2,756.0 | -28.0 | -1.01% | 3,662 |
| 2025-11-28 | 2,797.0 | 2,797.0 | 2,775.0 | 2,784.0 | +2.0 | +0.07% | 1,806 |
| 2025-11-27 | 2,760.0 | 2,782.0 | 2,759.0 | 2,782.0 | +23.0 | +0.83% | 3,818 |
| 2025-11-26 | 2,720.0 | 2,759.0 | 2,720.0 | 2,759.0 | +57.0 | +2.11% | 1,506 |
| 2025-11-25 | 2,710.0 | 2,722.0 | 2,700.0 | 2,702.0 | +7.0 | +0.26% | 1,181 |
| 2025-11-21 | 2,688.0 | 2,706.0 | 2,660.0 | 2,695.0 | -10.0 | -0.37% | 1,389 |
| 2025-11-20 | 2,735.0 | 2,735.0 | 2,693.0 | 2,705.0 | +6.0 | +0.22% | 3,428 |
| 2025-11-19 | 2,666.0 | 2,699.0 | 2,649.0 | 2,699.0 | -1.0 | -0.04% | 7,515 |
| 2025-11-18 | 2,766.0 | 2,766.0 | 2,666.0 | 2,700.0 | -53.0 | -1.93% | 5,416 |
| 2025-11-17 | 2,790.0 | 2,790.0 | 2,726.0 | 2,753.0 | -1.0 | -0.04% | 2,249 |
| 2025-11-14 | 2,700.0 | 2,757.0 | 2,700.0 | 2,754.0 | -28.0 | -1.01% | 4,018 |
| 2025-11-13 | 2,781.0 | 2,790.0 | 2,763.0 | 2,782.0 | +26.0 | +0.94% | 2,194 |
| 2025-11-12 | 2,759.0 | 2,775.0 | 2,745.0 | 2,756.0 | +3.0 | +0.11% | 2,437 |
| 2025-11-11 | 2,744.0 | 2,763.0 | 2,744.0 | 2,753.0 | +17.0 | +0.62% | 2,028 |
| 2025-11-10 | 2,730.0 | 2,742.0 | 2,726.0 | 2,736.0 | +17.0 | +0.63% | 3,203 |
| 2025-11-07 | 2,725.0 | 2,725.0 | 2,700.0 | 2,719.0 | +20.0 | +0.74% | 2,260 |
| 2025-11-06 | 2,715.0 | 2,715.0 | 2,688.0 | 2,699.0 | +34.0 | +1.28% | 3,278 |
| 2025-11-05 | 2,668.0 | 2,703.0 | 2,620.0 | 2,665.0 | -53.0 | -1.95% | 11,968 |
| 2025-11-04 | 2,750.0 | 2,750.0 | 2,714.0 | 2,718.0 | -11.0 | -0.40% | 3,293 |
| 2025-10-31 | 2,707.0 | 2,729.0 | 2,700.0 | 2,729.0 | +51.0 | +1.90% | 7,715 |
| 2025-10-30 | 2,711.0 | 2,711.0 | 2,654.0 | 2,678.0 | +17.0 | +0.64% | 2,723 |
| 2025-10-29 | 2,685.0 | 2,685.0 | 2,655.0 | 2,661.0 | -17.0 | -0.63% | 2,593 |
| 2025-10-28 | 2,718.0 | 2,718.0 | 2,675.0 | 2,678.0 | -39.0 | -1.44% | 4,086 |
| 2025-10-27 | 2,702.0 | 2,725.0 | 2,702.0 | 2,717.0 | +46.0 | +1.72% | 6,671 |
| 2025-10-24 | 2,667.0 | 2,678.0 | 2,655.0 | 2,671.0 | +28.0 | +1.06% | 2,351 |
| 2025-10-23 | 2,658.0 | 2,658.0 | 2,633.0 | 2,643.0 | -5.0 | -0.19% | 518 |
| 2025-10-22 | 2,631.0 | 2,652.0 | 2,631.0 | 2,648.0 | +46.0 | +1.77% | 5,464 |
| 2025-10-21 | 2,625.0 | 2,639.0 | 2,602.0 | 2,602.0 | -13.0 | -0.50% | 7,324 |
| 2025-10-20 | 2,591.0 | 2,624.0 | 2,591.0 | 2,615.0 | +56.0 | +2.19% | 3,716 |
| 2025-10-17 | 2,596.0 | 2,596.0 | 2,559.0 | 2,559.0 | -21.0 | -0.81% | 1,197 |
| 2025-10-16 | 2,600.0 | 2,600.0 | 2,577.0 | 2,580.0 | +7.0 | +0.27% | 2,089 |
| 2025-10-15 | 2,567.0 | 2,580.0 | 2,563.0 | 2,573.0 | +5.0 | +0.19% | 2,410 |
| 2025-10-14 | 2,565.0 | 2,581.0 | 2,538.0 | 2,568.0 | -29.0 | -1.12% | 6,152 |
| 2025-10-10 | 2,632.0 | 2,632.0 | 2,591.0 | 2,597.0 | -35.0 | -1.33% | 2,149 |
| 2025-10-09 | 2,652.0 | 2,652.0 | 2,623.0 | 2,632.0 | +12.0 | +0.46% | 8,230 |
| 2025-10-08 | 2,633.0 | 2,650.0 | 2,620.0 | 2,620.0 | -6.0 | -0.23% | 1,108 |
| 2025-10-07 | 2,658.0 | 2,658.0 | 2,624.0 | 2,626.0 | -7.0 | -0.27% | 4,609 |
| 2025-10-06 | 2,600.0 | 2,639.0 | 2,600.0 | 2,633.0 | +87.0 | +3.42% | 29,038 |
| 2025-10-03 | 2,510.0 | 2,549.0 | 2,508.0 | 2,546.0 | +31.0 | +1.23% | 2,778 |
| 2025-10-02 | 2,530.0 | 2,532.0 | 2,501.0 | 2,515.0 | +4.0 | +0.16% | 2,141 |
| 2025-10-01 | 2,540.0 | 2,540.0 | 2,504.0 | 2,511.0 | -29.0 | -1.14% | 2,701 |
| 2025-09-30 | 2,561.0 | 2,561.0 | 2,534.0 | 2,540.0 | +2.0 | +0.08% | 931 |
| 2025-09-29 | 2,557.0 | 2,567.0 | 2,538.0 | 2,538.0 | -30.0 | -1.17% | 1,194 |
| 2025-09-26 | 2,578.0 | 2,585.0 | 2,567.0 | 2,568.0 | -6.0 | -0.23% | 3,099 |
| 2025-09-25 | 2,570.0 | 2,582.0 | 2,566.0 | 2,574.0 | +4.0 | +0.16% | 1,226 |
| 2025-09-24 | 2,578.0 | 2,578.0 | 2,554.0 | 2,570.0 | -12.0 | -0.46% | 4,112 |
| 2025-09-22 | 2,595.0 | 2,600.0 | 2,580.0 | 2,582.0 | +20.0 | +0.78% | 3,522 |
| 2025-09-19 | 2,596.0 | 2,600.0 | 2,547.0 | 2,562.0 | -9.0 | -0.35% | 7,803 |
| 2025-09-18 | 2,554.0 | 2,580.0 | 2,550.0 | 2,571.0 | +11.0 | +0.43% | 997 |
| 2025-09-17 | 2,564.0 | 2,566.0 | 2,545.0 | 2,560.0 | -7.0 | -0.27% | 2,466 |
| 2025-09-16 | 2,565.0 | 2,577.0 | 2,560.0 | 2,567.0 | +18.0 | +0.71% | 5,479 |
| 2025-09-12 | 2,551.0 | 2,564.0 | 2,549.0 | 2,549.0 | — | — | 2,972 |
直近120営業日分を表示