野村アセットマネジメント株式会社 ＮＥＸＴ ＦＵＮＤＳ 日本高配当株アクティブ上場投信
2084その他/その他/NEXT FUNDS Japan High Dividend 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 | 3,350.0 | 3,373.0 | 3,300.0 | 3,373.0 | +11.0 | +0.33% | 19,230 |
| 2026-03-12 | 3,420.0 | 3,420.0 | 3,340.0 | 3,362.0 | -67.0 | -1.95% | 22,046 |
| 2026-03-11 | 3,460.0 | 3,474.0 | 3,429.0 | 3,429.0 | +29.0 | +0.85% | 10,093 |
| 2026-03-10 | 3,387.0 | 3,426.0 | 3,358.0 | 3,400.0 | +68.0 | +2.04% | 13,923 |
| 2026-03-09 | 3,320.0 | 3,490.0 | 3,238.0 | 3,332.0 | -108.0 | -3.14% | 51,107 |
| 2026-03-06 | 3,421.0 | 3,489.0 | 3,398.0 | 3,440.0 | -47.0 | -1.35% | 20,110 |
| 2026-03-05 | 3,543.0 | 3,543.0 | 3,445.0 | 3,487.0 | +60.0 | +1.75% | 49,893 |
| 2026-03-04 | 3,467.0 | 3,487.0 | 3,325.0 | 3,427.0 | -146.0 | -4.09% | 46,722 |
| 2026-03-03 | 3,674.0 | 3,674.0 | 3,539.0 | 3,573.0 | -87.0 | -2.38% | 47,993 |
| 2026-03-02 | 3,591.0 | 3,660.0 | 3,569.0 | 3,660.0 | -19.0 | -0.52% | 15,159 |
| 2026-02-27 | 3,618.0 | 3,684.0 | 3,618.0 | 3,679.0 | +67.0 | +1.85% | 15,515 |
| 2026-02-26 | 3,618.0 | 3,645.0 | 3,612.0 | 3,612.0 | +2.0 | +0.06% | 10,428 |
| 2026-02-25 | 3,617.0 | 3,617.0 | 3,557.0 | 3,610.0 | +25.0 | +0.70% | 6,197 |
| 2026-02-24 | 3,581.0 | 3,585.0 | 3,536.0 | 3,585.0 | -15.0 | -0.42% | 9,080 |
| 2026-02-20 | 3,593.0 | 3,600.0 | 3,536.0 | 3,600.0 | +3.0 | +0.08% | 41,556 |
| 2026-02-19 | 3,551.0 | 3,597.0 | 3,537.0 | 3,597.0 | +72.0 | +2.04% | 7,151 |
| 2026-02-18 | 3,497.0 | 3,538.0 | 3,497.0 | 3,525.0 | +29.0 | +0.83% | 7,225 |
| 2026-02-17 | 3,514.0 | 3,514.0 | 3,467.0 | 3,496.0 | -14.0 | -0.40% | 4,520 |
| 2026-02-16 | 3,576.0 | 3,576.0 | 3,497.0 | 3,510.0 | -26.0 | -0.74% | 8,317 |
| 2026-02-13 | 3,589.0 | 3,589.0 | 3,523.0 | 3,536.0 | -63.0 | -1.75% | 8,895 |
| 2026-02-12 | 3,565.0 | 3,600.0 | 3,561.0 | 3,599.0 | +49.0 | +1.38% | 8,559 |
| 2026-02-10 | 3,500.0 | 3,550.0 | 3,500.0 | 3,550.0 | +62.0 | +1.78% | 10,964 |
| 2026-02-09 | 3,507.0 | 3,509.0 | 3,380.0 | 3,488.0 | +83.0 | +2.44% | 20,623 |
| 2026-02-06 | 3,377.0 | 3,405.0 | 3,332.0 | 3,405.0 | +42.0 | +1.25% | 10,455 |
| 2026-02-05 | 3,382.0 | 3,402.0 | 3,343.0 | 3,363.0 | +3.0 | +0.09% | 10,993 |
| 2026-02-04 | 3,300.0 | 3,363.0 | 3,300.0 | 3,360.0 | +54.0 | +1.63% | 10,309 |
| 2026-02-03 | 3,270.0 | 3,317.0 | 3,260.0 | 3,306.0 | +84.0 | +2.61% | 48,459 |
| 2026-02-02 | 3,270.0 | 3,292.0 | 3,194.0 | 3,222.0 | -22.0 | -0.68% | 14,843 |
| 2026-01-30 | 3,225.0 | 3,246.0 | 3,209.0 | 3,244.0 | +23.0 | +0.71% | 21,495 |
| 2026-01-29 | 3,210.0 | 3,225.0 | 3,169.0 | 3,221.0 | +32.0 | +1.00% | 13,462 |
| 2026-01-28 | 3,220.0 | 3,220.0 | 3,179.0 | 3,189.0 | -36.0 | -1.12% | 18,404 |
| 2026-01-27 | 3,209.0 | 3,225.0 | 3,162.0 | 3,225.0 | +32.0 | +1.00% | 7,512 |
| 2026-01-26 | 3,230.0 | 3,252.0 | 3,185.0 | 3,193.0 | -67.0 | -2.06% | 11,022 |
| 2026-01-23 | 3,266.0 | 3,266.0 | 3,238.0 | 3,260.0 | +15.0 | +0.46% | 4,780 |
| 2026-01-22 | 3,259.0 | 3,259.0 | 3,231.0 | 3,245.0 | +24.0 | +0.75% | 8,416 |
| 2026-01-21 | 3,228.0 | 3,229.0 | 3,185.0 | 3,221.0 | -19.0 | -0.59% | 11,218 |
| 2026-01-20 | 3,276.0 | 3,276.0 | 3,233.0 | 3,240.0 | -28.0 | -0.86% | 3,934 |
| 2026-01-19 | 3,295.0 | 3,295.0 | 3,231.0 | 3,268.0 | -13.0 | -0.40% | 12,018 |
| 2026-01-16 | 3,300.0 | 3,300.0 | 3,257.0 | 3,281.0 | +3.0 | +0.09% | 8,869 |
| 2026-01-15 | 3,258.0 | 3,280.0 | 3,240.0 | 3,278.0 | +21.0 | +0.64% | 6,473 |
| 2026-01-14 | 3,198.0 | 3,257.0 | 3,198.0 | 3,257.0 | +62.0 | +1.94% | 10,082 |
| 2026-01-13 | 3,221.0 | 3,221.0 | 3,185.0 | 3,195.0 | +69.0 | +2.21% | 12,170 |
| 2026-01-09 | 3,111.0 | 3,131.0 | 3,111.0 | 3,126.0 | +30.0 | +0.97% | 5,141 |
| 2026-01-08 | 3,130.0 | 3,130.0 | 3,096.0 | 3,096.0 | -35.0 | -1.12% | 13,495 |
| 2026-01-07 | 3,135.0 | 3,137.0 | 3,103.0 | 3,131.0 | -6.0 | -0.19% | 8,770 |
| 2026-01-06 | 3,090.0 | 3,137.0 | 3,090.0 | 3,137.0 | +50.0 | +1.62% | 18,183 |
| 2026-01-05 | 3,071.0 | 3,088.0 | 3,057.0 | 3,087.0 | +50.0 | +1.65% | 46,533 |
| 2025-12-30 | 3,051.0 | 3,058.0 | 3,030.0 | 3,037.0 | -15.0 | -0.49% | 17,319 |
| 2025-12-29 | 3,050.0 | 3,054.0 | 3,025.0 | 3,052.0 | +27.0 | +0.89% | 20,571 |
| 2025-12-26 | 3,065.0 | 3,065.0 | 3,022.0 | 3,025.0 | -18.0 | -0.59% | 9,405 |
| 2025-12-25 | 3,058.0 | 3,064.0 | 3,027.0 | 3,043.0 | -11.0 | -0.36% | 8,019 |
| 2025-12-24 | 3,060.0 | 3,060.0 | 3,023.0 | 3,054.0 | +17.0 | +0.56% | 4,527 |
| 2025-12-23 | 3,045.0 | 3,049.0 | 3,030.0 | 3,037.0 | +5.0 | +0.16% | 3,200 |
| 2025-12-22 | 3,085.0 | 3,085.0 | 3,021.0 | 3,032.0 | +17.0 | +0.56% | 8,096 |
| 2025-12-19 | 3,000.0 | 3,015.0 | 2,986.0 | 3,015.0 | +21.0 | +0.70% | 1,972 |
| 2025-12-18 | 2,978.0 | 2,994.0 | 2,951.0 | 2,994.0 | +15.0 | +0.50% | 2,244 |
| 2025-12-17 | 3,035.0 | 3,038.0 | 2,958.0 | 2,979.0 | -59.0 | -1.94% | 17,654 |
| 2025-12-16 | 3,050.0 | 3,050.0 | 2,984.0 | 3,038.0 | +2.0 | +0.07% | 11,195 |
| 2025-12-15 | 3,020.0 | 3,040.0 | 3,004.0 | 3,036.0 | +16.0 | +0.53% | 3,504 |
| 2025-12-12 | 2,995.0 | 3,020.0 | 2,989.0 | 3,020.0 | +55.0 | +1.85% | 17,648 |
| 2025-12-11 | 3,002.0 | 3,005.0 | 2,963.0 | 2,965.0 | -21.0 | -0.70% | 4,293 |
| 2025-12-10 | 2,966.0 | 3,002.0 | 2,966.0 | 2,986.0 | +7.0 | +0.23% | 11,128 |
| 2025-12-09 | 2,950.0 | 2,989.0 | 2,950.0 | 2,979.0 | +29.0 | +0.98% | 3,464 |
| 2025-12-08 | 2,967.0 | 2,976.0 | 2,943.0 | 2,950.0 | +8.0 | +0.27% | 6,104 |
| 2025-12-05 | 2,970.0 | 2,970.0 | 2,936.0 | 2,942.0 | -29.0 | -0.98% | 2,726 |
| 2025-12-04 | 2,955.0 | 2,974.0 | 2,940.0 | 2,971.0 | +28.0 | +0.95% | 4,439 |
| 2025-12-03 | 2,950.0 | 2,954.0 | 2,936.0 | 2,943.0 | -2.0 | -0.07% | 5,055 |
| 2025-12-02 | 2,943.0 | 2,955.0 | 2,928.0 | 2,945.0 | +14.0 | +0.48% | 2,849 |
| 2025-12-01 | 2,975.0 | 2,975.0 | 2,925.0 | 2,931.0 | -25.0 | -0.85% | 13,371 |
| 2025-11-28 | 2,936.0 | 2,960.0 | 2,936.0 | 2,956.0 | +24.0 | +0.82% | 3,237 |
| 2025-11-27 | 2,921.0 | 2,950.0 | 2,921.0 | 2,932.0 | +12.0 | +0.41% | 5,256 |
| 2025-11-26 | 2,857.0 | 2,925.0 | 2,857.0 | 2,920.0 | +48.0 | +1.67% | 26,631 |
| 2025-11-25 | 2,915.0 | 2,915.0 | 2,858.0 | 2,872.0 | -12.0 | -0.42% | 13,771 |
| 2025-11-21 | 2,860.0 | 2,884.0 | 2,820.0 | 2,884.0 | 0.0 | 0.00% | 19,095 |
| 2025-11-20 | 2,862.0 | 2,888.0 | 2,855.0 | 2,884.0 | +51.0 | +1.80% | 7,162 |
| 2025-11-19 | 2,864.0 | 2,864.0 | 2,801.0 | 2,833.0 | -36.0 | -1.25% | 23,352 |
| 2025-11-18 | 2,865.0 | 2,884.0 | 2,820.0 | 2,869.0 | +5.0 | +0.17% | 8,902 |
| 2025-11-17 | 2,915.0 | 2,915.0 | 2,864.0 | 2,864.0 | -27.0 | -0.93% | 13,713 |
| 2025-11-14 | 2,889.0 | 2,899.0 | 2,780.0 | 2,891.0 | +6.0 | +0.21% | 25,606 |
| 2025-11-13 | 2,868.0 | 2,893.0 | 2,868.0 | 2,885.0 | +25.0 | +0.87% | 5,143 |
| 2025-11-12 | 2,834.0 | 2,862.0 | 2,834.0 | 2,860.0 | +35.0 | +1.24% | 3,658 |
| 2025-11-11 | 2,829.0 | 2,833.0 | 2,806.0 | 2,825.0 | -3.0 | -0.11% | 3,649 |
| 2025-11-10 | 2,809.0 | 2,829.0 | 2,808.0 | 2,828.0 | +9.0 | +0.32% | 5,881 |
| 2025-11-07 | 2,821.0 | 2,821.0 | 2,780.0 | 2,819.0 | -6.0 | -0.21% | 8,108 |
| 2025-11-06 | 2,795.0 | 2,830.0 | 2,795.0 | 2,825.0 | +11.0 | +0.39% | 1,550 |
| 2025-11-05 | 2,810.0 | 2,814.0 | 2,730.0 | 2,814.0 | -9.0 | -0.32% | 23,454 |
| 2025-11-04 | 2,850.0 | 2,853.0 | 2,817.0 | 2,823.0 | -1.0 | -0.04% | 62,939 |
| 2025-10-31 | 2,821.0 | 2,825.0 | 2,793.0 | 2,824.0 | +19.0 | +0.68% | 29,389 |
| 2025-10-30 | 2,774.0 | 2,805.0 | 2,774.0 | 2,805.0 | +35.0 | +1.26% | 22,991 |
| 2025-10-29 | 2,791.0 | 2,791.0 | 2,762.0 | 2,770.0 | -4.0 | -0.14% | 15,670 |
| 2025-10-28 | 2,802.0 | 2,809.0 | 2,772.0 | 2,774.0 | -46.0 | -1.63% | 5,077 |
| 2025-10-27 | 2,793.0 | 2,822.0 | 2,793.0 | 2,820.0 | +56.0 | +2.03% | 28,001 |
| 2025-10-24 | 2,785.0 | 2,785.0 | 2,762.0 | 2,764.0 | 0.0 | 0.00% | 5,559 |
| 2025-10-23 | 2,756.0 | 2,764.0 | 2,743.0 | 2,764.0 | +14.0 | +0.51% | 6,685 |
| 2025-10-22 | 2,747.0 | 2,763.0 | 2,734.0 | 2,750.0 | +19.0 | +0.70% | 3,217 |
| 2025-10-21 | 2,748.0 | 2,753.0 | 2,731.0 | 2,731.0 | -7.0 | -0.26% | 8,151 |
| 2025-10-20 | 2,754.0 | 2,754.0 | 2,702.0 | 2,738.0 | +58.0 | +2.16% | 10,230 |
| 2025-10-17 | 2,716.0 | 2,716.0 | 2,675.0 | 2,680.0 | -14.0 | -0.52% | 3,077 |
| 2025-10-16 | 2,713.0 | 2,713.0 | 2,693.0 | 2,694.0 | -1.0 | -0.04% | 3,620 |
| 2025-10-15 | 2,685.0 | 2,695.0 | 2,671.0 | 2,695.0 | +36.0 | +1.35% | 13,495 |
| 2025-10-14 | 2,662.0 | 2,690.0 | 2,638.0 | 2,659.0 | -41.0 | -1.52% | 23,098 |
| 2025-10-10 | 2,741.0 | 2,741.0 | 2,695.0 | 2,700.0 | -50.0 | -1.82% | 5,903 |
| 2025-10-09 | 2,764.0 | 2,764.0 | 2,747.0 | 2,750.0 | +10.0 | +0.36% | 5,042 |
| 2025-10-08 | 2,760.0 | 2,766.0 | 2,740.0 | 2,740.0 | +8.0 | +0.29% | 4,999 |
| 2025-10-07 | 2,739.0 | 2,750.0 | 2,730.0 | 2,732.0 | +16.0 | +0.59% | 4,317 |
| 2025-10-06 | 2,721.0 | 2,765.0 | 2,705.0 | 2,716.0 | +28.0 | +1.04% | 9,057 |
| 2025-10-03 | 2,685.0 | 2,703.0 | 2,678.0 | 2,688.0 | 0.0 | 0.00% | 5,002 |
| 2025-10-02 | 2,689.0 | 2,697.0 | 2,664.0 | 2,688.0 | +4.0 | +0.15% | 3,552 |
| 2025-10-01 | 2,708.0 | 2,708.0 | 2,670.0 | 2,684.0 | -39.0 | -1.43% | 8,954 |
| 2025-09-30 | 2,729.0 | 2,729.0 | 2,696.0 | 2,723.0 | +2.0 | +0.07% | 4,619 |
| 2025-09-29 | 2,757.0 | 2,798.0 | 2,637.0 | 2,721.0 | -7.0 | -0.26% | 6,278 |
| 2025-09-26 | 2,742.0 | 2,756.0 | 2,728.0 | 2,728.0 | +2.0 | +0.07% | 4,658 |
| 2025-09-25 | 2,725.0 | 2,742.0 | 2,724.0 | 2,726.0 | +23.0 | +0.85% | 6,635 |
| 2025-09-24 | 2,726.0 | 2,726.0 | 2,702.0 | 2,703.0 | -9.0 | -0.33% | 9,503 |
| 2025-09-22 | 2,705.0 | 2,725.0 | 2,705.0 | 2,712.0 | +10.0 | +0.37% | 5,212 |
| 2025-09-19 | 2,717.0 | 2,730.0 | 2,688.0 | 2,702.0 | -3.0 | -0.11% | 32,263 |
| 2025-09-18 | 2,714.0 | 2,718.0 | 2,688.0 | 2,705.0 | +15.0 | +0.56% | 12,470 |
| 2025-09-17 | 2,713.0 | 2,713.0 | 2,690.0 | 2,690.0 | -10.0 | -0.37% | 6,400 |
| 2025-09-16 | 2,716.0 | 2,736.0 | 2,700.0 | 2,700.0 | -2.0 | -0.07% | 6,617 |
| 2025-09-12 | 2,730.0 | 2,731.0 | 2,702.0 | 2,702.0 | — | — | 7,884 |
直近120営業日分を表示