(NEXT FUNDS) 日本成長株アクティブ(2083)の株価時系列情報
(NEXT FUNDS) 日本成長株アクティブ(2083)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,282 | 2,283 | 2,265 | 2,268 | 14,191 |
| 2024/12/27 | 2,259 | 2,283 | 2,255 | 2,280 | 6,249 |
| 2024/12/26 | 2,221 | 2,247 | 2,221 | 2,247 | 82,815 |
| 2024/12/25 | 2,207 | 2,214 | 2,196 | 2,203 | 2,618 |
| 2024/12/24 | 2,207 | 2,217 | 2,207 | 2,214 | 1,890 |
| 2024/12/23 | 2,200 | 2,216 | 2,196 | 2,216 | 13,586 |
| 2024/12/20 | 2,203 | 2,214 | 2,193 | 2,199 | 1,521 |
| 2024/12/19 | 2,174 | 2,196 | 2,165 | 2,190 | 1,909 |
| 2024/12/18 | 2,210 | 2,225 | 2,203 | 2,224 | 14,783 |
| 2024/12/17 | 2,210 | 2,227 | 2,209 | 2,220 | 2,004 |
| 2024/12/16 | 2,198 | 2,218 | 2,198 | 2,208 | 1,677 |
| 2024/12/13 | 2,234 | 2,234 | 2,194 | 2,202 | 5,263 |
| 2024/12/12 | 2,228 | 2,240 | 2,228 | 2,229 | 7,636 |
| 2024/12/11 | 2,196 | 2,206 | 2,187 | 2,206 | 4,503 |
| 2024/12/10 | 2,198 | 2,213 | 2,198 | 2,213 | 1,685 |
| 2024/12/09 | 2,191 | 2,194 | 2,178 | 2,189 | 1,591 |
| 2024/12/06 | 2,195 | 2,195 | 2,171 | 2,179 | 1,973 |
| 2024/12/05 | 2,200 | 2,209 | 2,188 | 2,189 | 1,063 |
| 2024/12/04 | 2,201 | 2,201 | 2,181 | 2,196 | 2,045 |
| 2024/12/03 | 2,126 | 2,209 | 2,126 | 2,181 | 7,828 |
| 2024/12/02 | 2,141 | 2,159 | 2,134 | 2,157 | 1,686 |
| 2024/11/29 | 2,116 | 2,137 | 2,116 | 2,133 | 697 |
| 2024/11/28 | 2,123 | 2,147 | 2,118 | 2,141 | 9,949 |
| 2024/11/27 | 2,152 | 2,152 | 2,129 | 2,131 | 4,938 |
| 2024/11/26 | 2,180 | 2,180 | 2,140 | 2,160 | 23,116 |
| 2024/11/25 | 2,175 | 2,200 | 2,175 | 2,180 | 3,447 |
| 2024/11/22 | 2,158 | 2,165 | 2,156 | 2,161 | 1,353 |
| 2024/11/21 | 2,136 | 2,147 | 2,133 | 2,145 | 9,683 |
| 2024/11/20 | 2,142 | 2,157 | 2,136 | 2,141 | 5,203 |
| 2024/11/19 | 2,146 | 2,153 | 2,135 | 2,143 | 1,993 |
| 2024/11/18 | 2,139 | 2,148 | 2,131 | 2,141 | 3,960 |
| 2024/11/15 | 2,161 | 2,171 | 2,158 | 2,165 | 10,430 |
| 2024/11/14 | 2,170 | 2,177 | 2,147 | 2,149 | 3,112 |
| 2024/11/13 | 2,198 | 2,198 | 2,154 | 2,166 | 4,987 |
| 2024/11/12 | 2,215 | 2,232 | 2,195 | 2,199 | 16,967 |
| 2024/11/11 | 2,206 | 2,206 | 2,188 | 2,202 | 45,879 |
| 2024/11/08 | 2,220 | 2,234 | 2,206 | 2,213 | 1,457 |
| 2024/11/07 | 2,234 | 2,249 | 2,209 | 2,220 | 5,090 |
| 2024/11/06 | 2,156 | 2,217 | 2,156 | 2,210 | 3,511 |
| 2024/11/05 | 2,167 | 2,170 | 2,156 | 2,162 | 1,012 |
| 2024/11/01 | 2,157 | 2,166 | 2,140 | 2,146 | 12,487 |
| 2024/10/31 | 2,199 | 2,202 | 2,185 | 2,200 | 1,253 |
| 2024/10/30 | 2,189 | 2,210 | 2,186 | 2,204 | 43,689 |
| 2024/10/29 | 2,161 | 2,178 | 2,158 | 2,174 | 14,838 |
| 2024/10/28 | 2,129 | 2,172 | 2,123 | 2,167 | 3,793 |
| 2024/10/25 | 2,134 | 2,134 | 2,113 | 2,124 | 5,307 |
| 2024/10/24 | 2,128 | 2,142 | 2,118 | 2,141 | 11,090 |
| 2024/10/23 | 2,158 | 2,165 | 2,140 | 2,140 | 2,332 |
| 2024/10/22 | 2,174 | 2,177 | 2,144 | 2,152 | 19,496 |
| 2024/10/21 | 2,175 | 2,186 | 2,169 | 2,182 | 2,044 |
| 2024/10/18 | 2,181 | 2,181 | 2,167 | 2,169 | 20,810 |
| 2024/10/17 | 2,191 | 2,192 | 2,173 | 2,175 | 3,472 |
| 2024/10/16 | 2,185 | 2,204 | 2,180 | 2,184 | 3,697 |
| 2024/10/15 | 2,237 | 2,245 | 2,228 | 2,229 | 11,898 |
| 2024/10/11 | 2,210 | 2,228 | 2,210 | 2,211 | 1,164 |
| 2024/10/10 | 2,239 | 2,239 | 2,218 | 2,218 | 54,461 |
| 2024/10/09 | 2,223 | 2,230 | 2,211 | 2,219 | 4,760 |
| 2024/10/08 | 2,217 | 2,221 | 2,197 | 2,205 | 1,970 |
| 2024/10/07 | 2,239 | 2,254 | 2,239 | 2,243 | 4,861 |
| 2024/10/04 | 2,208 | 2,216 | 2,204 | 2,204 | 2,642 |
| 2024/10/03 | 2,238 | 2,238 | 2,202 | 2,202 | 8,168 |
| 2024/10/02 | 2,185 | 2,224 | 2,174 | 2,181 | 5,000 |
| 2024/10/01 | 2,187 | 2,222 | 2,181 | 2,216 | 17,160 |
| 2024/09/30 | 2,184 | 2,209 | 2,176 | 2,187 | 24,006 |
| 2024/09/27 | 2,230 | 2,285 | 2,211 | 2,284 | 11,768 |
| 2024/09/26 | 2,193 | 2,224 | 2,193 | 2,222 | 17,872 |
| 2024/09/25 | 2,141 | 2,171 | 2,141 | 2,164 | 8,980 |
| 2024/09/24 | 2,159 | 2,179 | 2,155 | 2,158 | 14,941 |
| 2024/09/20 | 2,172 | 2,173 | 2,155 | 2,158 | 18,402 |
| 2024/09/19 | 2,121 | 2,142 | 2,121 | 2,134 | 33,022 |
| 2024/09/18 | 2,105 | 2,105 | 2,069 | 2,080 | 7,141 |
| 2024/09/17 | 2,138 | 2,138 | 2,051 | 2,079 | 4,675 |
| 2024/09/13 | 2,125 | 2,125 | 2,094 | 2,098 | 1,692 |
| 2024/09/12 | 2,113 | 2,125 | 2,104 | 2,123 | 4,424 |
| 2024/09/11 | 2,087 | 2,093 | 2,045 | 2,063 | 5,569 |
| 2024/09/10 | 2,118 | 2,118 | 2,096 | 2,103 | 1,201 |
| 2024/09/09 | 2,040 | 2,101 | 2,040 | 2,097 | 6,982 |
| 2024/09/06 | 2,141 | 2,142 | 2,104 | 2,117 | 5,160 |
| 2024/09/05 | 2,141 | 2,169 | 2,126 | 2,145 | 9,864 |
| 2024/09/04 | 2,207 | 2,219 | 2,152 | 2,164 | 33,877 |
| 2024/09/03 | 2,250 | 2,266 | 2,247 | 2,257 | 8,703 |
| 2024/09/02 | 2,269 | 2,277 | 2,240 | 2,250 | 3,373 |
| 2024/08/30 | 2,234 | 2,254 | 2,230 | 2,245 | 17,299 |
| 2024/08/29 | 2,221 | 2,230 | 2,210 | 2,226 | 19,977 |
| 2024/08/28 | 2,221 | 2,235 | 2,205 | 2,235 | 3,703 |
| 2024/08/27 | 2,206 | 2,223 | 2,193 | 2,223 | 3,840 |
| 2024/08/26 | 2,203 | 2,203 | 2,186 | 2,199 | 4,771 |
| 2024/08/23 | 2,210 | 2,218 | 2,198 | 2,215 | 22,386 |
| 2024/08/22 | 2,204 | 2,211 | 2,194 | 2,209 | 1,624 |
| 2024/08/21 | 2,176 | 2,195 | 2,174 | 2,189 | 1,695 |
| 2024/08/20 | 2,195 | 2,207 | 2,189 | 2,203 | 3,579 |
| 2024/08/19 | 2,201 | 2,211 | 2,167 | 2,171 | 6,349 |
| 2024/08/16 | 2,156 | 2,208 | 2,156 | 2,208 | 39,880 |
| 2024/08/15 | 2,128 | 2,146 | 2,127 | 2,136 | 7,456 |
| 2024/08/14 | 2,135 | 2,136 | 2,108 | 2,129 | 10,780 |
| 2024/08/13 | 2,073 | 2,111 | 2,073 | 2,108 | 12,910 |
| 2024/08/09 | 2,092 | 2,109 | 2,030 | 2,066 | 29,973 |
| 2024/08/08 | 2,026 | 2,083 | 2,026 | 2,062 | 8,211 |
| 2024/08/07 | 1,980 | 2,093 | 1,972 | 2,063 | 51,058 |
| 2024/08/06 | 1,889 | 2,045 | 1,889 | 2,017 | 31,587 |
| 2024/08/05 | 1,986 | 2,039 | 1,700 | 1,781 | 73,081 |
| 2024/08/02 | 2,125 | 2,144 | 2,080 | 2,086 | 41,366 |
| 2024/08/01 | 2,284 | 2,284 | 2,207 | 2,223 | 13,943 |
| 2024/07/31 | 2,242 | 2,304 | 2,233 | 2,304 | 4,543 |
| 2024/07/30 | 2,267 | 2,271 | 2,251 | 2,271 | 4,714 |
| 2024/07/29 | 2,251 | 2,275 | 2,248 | 2,271 | 10,169 |
| 2024/07/26 | 2,222 | 2,240 | 2,214 | 2,219 | 12,374 |
| 2024/07/25 | 2,271 | 2,271 | 2,227 | 2,232 | 29,121 |
| 2024/07/24 | 2,335 | 2,349 | 2,313 | 2,315 | 13,075 |
| 2024/07/23 | 2,363 | 2,363 | 2,341 | 2,347 | 9,574 |
| 2024/07/22 | 2,375 | 2,375 | 2,336 | 2,341 | 6,903 |
| 2024/07/19 | 2,382 | 2,389 | 2,368 | 2,379 | 83,147 |
| 2024/07/18 | 2,378 | 2,400 | 2,378 | 2,382 | 13,879 |
| 2024/07/17 | 2,436 | 2,442 | 2,424 | 2,428 | 5,488 |
| 2024/07/16 | 2,425 | 2,440 | 2,423 | 2,429 | 4,067 |
| 2024/07/12 | 2,395 | 2,430 | 2,261 | 2,416 | 22,963 |
| 2024/07/11 | 2,457 | 2,457 | 2,438 | 2,448 | 8,341 |
| 2024/07/10 | 2,403 | 2,427 | 2,401 | 2,427 | 8,683 |
| 2024/07/09 | 2,385 | 2,415 | 2,381 | 2,411 | 6,308 |
| 2024/07/08 | 2,384 | 2,393 | 2,377 | 2,385 | 3,236 |
| 2024/07/05 | 2,398 | 2,403 | 2,382 | 2,386 | 7,886 |
| 2024/07/04 | 2,391 | 2,400 | 2,380 | 2,400 | 19,857 |
| 2024/07/03 | 2,377 | 2,400 | 2,377 | 2,397 | 25,302 |
| 2024/07/02 | 2,350 | 2,377 | 2,347 | 2,376 | 4,462 |
| 2024/07/01 | 2,376 | 2,376 | 2,346 | 2,351 | 39,605 |
| 2024/06/28 | 2,355 | 2,362 | 2,348 | 2,353 | 6,300 |
| 2024/06/27 | 2,331 | 2,341 | 2,327 | 2,340 | 3,337 |
| 2024/06/26 | 2,326 | 2,343 | 2,318 | 2,341 | 11,193 |
| 2024/06/25 | 2,291 | 2,325 | 2,291 | 2,325 | 11,648 |
| 2024/06/24 | 2,279 | 2,297 | 2,276 | 2,292 | 4,493 |
| 2024/06/21 | 2,284 | 2,297 | 2,274 | 2,277 | 2,504 |
| 2024/06/20 | 2,268 | 2,275 | 2,256 | 2,273 | 3,722 |
| 2024/06/19 | 2,264 | 2,278 | 2,264 | 2,268 | 27,111 |
| 2024/06/18 | 2,261 | 2,268 | 2,255 | 2,256 | 24,741 |
| 2024/06/17 | 2,261 | 2,261 | 2,237 | 2,243 | 8,706 |
| 2024/06/14 | 2,250 | 2,280 | 2,249 | 2,277 | 11,408 |
| 2024/06/13 | 2,287 | 2,289 | 2,271 | 2,271 | 23,087 |
| 2024/06/12 | 2,278 | 2,279 | 2,267 | 2,275 | 18,207 |
| 2024/06/11 | 2,285 | 2,299 | 2,281 | 2,287 | 28,576 |
| 2024/06/10 | 2,269 | 2,285 | 2,268 | 2,281 | 2,587 |
| 2024/06/07 | 2,266 | 2,270 | 2,257 | 2,259 | 16,569 |
| 2024/06/06 | 2,287 | 2,288 | 2,267 | 2,269 | 16,992 |
| 2024/06/05 | 2,292 | 2,292 | 2,260 | 2,264 | 8,669 |
| 2024/06/04 | 2,299 | 2,308 | 2,295 | 2,304 | 18,924 |
| 2024/06/03 | 2,290 | 2,306 | 2,284 | 2,299 | 25,554 |
| 2024/05/31 | 2,242 | 2,276 | 2,242 | 2,273 | 7,938 |
| 2024/05/30 | 2,232 | 2,242 | 2,210 | 2,234 | 13,584 |
| 2024/05/29 | 2,280 | 2,291 | 2,256 | 2,256 | 7,210 |
| 2024/05/28 | 2,286 | 2,286 | 2,266 | 2,283 | 32,241 |
| 2024/05/27 | 2,275 | 2,290 | 2,272 | 2,290 | 6,320 |
| 2024/05/24 | 2,261 | 2,278 | 2,260 | 2,265 | 6,644 |
| 2024/05/23 | 2,297 | 2,298 | 2,273 | 2,290 | 5,945 |
| 2024/05/22 | 2,299 | 2,299 | 2,279 | 2,282 | 26,811 |
| 2024/05/21 | 2,340 | 2,340 | 2,301 | 2,301 | 17,537 |
| 2024/05/20 | 2,311 | 2,336 | 2,311 | 2,324 | 9,107 |
| 2024/05/17 | 2,308 | 2,316 | 2,289 | 2,313 | 7,376 |
| 2024/05/16 | 2,304 | 2,311 | 2,288 | 2,309 | 11,964 |
| 2024/05/15 | 2,308 | 2,313 | 2,289 | 2,290 | 14,523 |
| 2024/05/14 | 2,309 | 2,316 | 2,273 | 2,290 | 5,271 |
| 2024/05/13 | 2,301 | 2,313 | 2,280 | 2,313 | 18,944 |
| 2024/05/10 | 2,289 | 2,320 | 2,288 | 2,297 | 9,098 |
| 2024/05/09 | 2,301 | 2,311 | 2,288 | 2,293 | 9,583 |
| 2024/05/08 | 2,295 | 2,305 | 2,290 | 2,292 | 23,541 |
| 2024/05/07 | 2,304 | 2,307 | 2,290 | 2,307 | 25,521 |
| 2024/05/02 | 2,270 | 2,279 | 2,260 | 2,276 | 2,331 |
| 2024/05/01 | 2,263 | 2,280 | 2,256 | 2,268 | 23,910 |
| 2024/04/30 | 2,263 | 2,284 | 2,258 | 2,273 | 12,588 |
| 2024/04/26 | 2,225 | 2,241 | 2,204 | 2,238 | 17,302 |
| 2024/04/25 | 2,225 | 2,237 | 2,214 | 2,215 | 11,368 |
| 2024/04/24 | 2,226 | 2,250 | 2,225 | 2,244 | 35,797 |
| 2024/04/23 | 2,222 | 2,223 | 2,189 | 2,202 | 7,795 |
| 2024/04/22 | 2,199 | 2,219 | 2,186 | 2,204 | 13,896 |
| 2024/04/19 | 2,233 | 2,233 | 2,163 | 2,190 | 30,532 |
| 2024/04/18 | 2,230 | 2,269 | 2,226 | 2,261 | 6,613 |
| 2024/04/17 | 2,266 | 2,271 | 2,242 | 2,249 | 8,071 |
| 2024/04/16 | 2,289 | 2,289 | 2,257 | 2,262 | 14,101 |
| 2024/04/15 | 2,291 | 2,312 | 2,285 | 2,312 | 10,032 |
| 2024/04/12 | 2,329 | 2,329 | 2,315 | 2,320 | 3,378 |
| 2024/04/11 | 2,278 | 2,306 | 2,273 | 2,306 | 11,621 |
| 2024/04/10 | 2,292 | 2,305 | 2,292 | 2,293 | 9,741 |
| 2024/04/09 | 2,297 | 2,307 | 2,291 | 2,302 | 6,516 |
| 2024/04/08 | 2,287 | 2,298 | 2,276 | 2,282 | 10,716 |
| 2024/04/05 | 2,275 | 2,280 | 2,257 | 2,275 | 20,662 |
| 2024/04/04 | 2,306 | 2,322 | 2,298 | 2,306 | 8,520 |
| 2024/04/03 | 2,270 | 2,290 | 2,260 | 2,282 | 49,637 |
| 2024/04/02 | 2,304 | 2,310 | 2,282 | 2,290 | 6,132 |
| 2024/04/01 | 2,347 | 2,347 | 2,292 | 2,303 | 15,987 |
| 2024/03/29 | 2,330 | 2,339 | 2,324 | 2,337 | 5,526 |
| 2024/03/28 | 2,345 | 2,424 | 2,300 | 2,324 | 30,341 |
| 2024/03/27 | 2,330 | 2,347 | 2,329 | 2,335 | 6,526 |
| 2024/03/26 | 2,319 | 2,326 | 2,311 | 2,325 | 5,518 |
| 2024/03/25 | 2,357 | 2,357 | 2,319 | 2,319 | 21,758 |
| 2024/03/22 | 2,353 | 2,363 | 2,346 | 2,360 | 10,402 |
| 2024/03/21 | 2,340 | 2,348 | 2,334 | 2,345 | 13,549 |
| 2024/03/19 | 2,296 | 2,308 | 2,284 | 2,305 | 15,637 |
| 2024/03/18 | 2,271 | 2,300 | 2,265 | 2,300 | 14,355 |
| 2024/03/15 | 2,250 | 2,261 | 2,242 | 2,251 | 17,253 |
| 2024/03/14 | 2,247 | 2,254 | 2,228 | 2,254 | 13,147 |
| 2024/03/13 | 2,276 | 2,276 | 2,234 | 2,252 | 22,995 |
| 2024/03/12 | 2,222 | 2,253 | 2,214 | 2,253 | 17,901 |
| 2024/03/11 | 2,265 | 2,280 | 2,231 | 2,248 | 61,152 |
| 2024/03/08 | 2,334 | 2,334 | 2,296 | 2,303 | 24,771 |
| 2024/03/07 | 2,397 | 2,423 | 2,305 | 2,312 | 42,116 |
| 2024/03/06 | 2,301 | 2,327 | 2,297 | 2,327 | 11,975 |
| 2024/03/05 | 2,298 | 2,319 | 2,284 | 2,312 | 10,566 |
| 2024/03/04 | 2,323 | 2,323 | 2,297 | 2,304 | 18,751 |
| 2024/03/01 | 2,260 | 2,296 | 2,260 | 2,296 | 23,536 |
| 2024/02/29 | 2,248 | 2,259 | 2,237 | 2,258 | 7,312 |
| 2024/02/28 | 2,253 | 2,257 | 2,247 | 2,253 | 5,896 |
| 2024/02/27 | 2,239 | 2,257 | 2,236 | 2,255 | 11,210 |
| 2024/02/26 | 2,240 | 2,247 | 2,233 | 2,236 | 19,849 |
| 2024/02/22 | 2,220 | 2,233 | 2,211 | 2,232 | 15,250 |
| 2024/02/21 | 2,194 | 2,201 | 2,188 | 2,199 | 9,331 |
| 2024/02/20 | 2,203 | 2,207 | 2,191 | 2,197 | 8,996 |
| 2024/02/19 | 2,195 | 2,200 | 2,184 | 2,200 | 15,029 |
| 2024/02/16 | 2,185 | 2,209 | 2,163 | 2,195 | 38,315 |
| 2024/02/15 | 2,167 | 2,168 | 2,142 | 2,158 | 171,842 |
| 2024/02/14 | 2,130 | 2,137 | 2,122 | 2,135 | 28,731 |
| 2024/02/13 | 2,146 | 2,157 | 2,119 | 2,157 | 22,498 |
| 2024/02/09 | 2,126 | 2,135 | 2,112 | 2,112 | 13,784 |
| 2024/02/08 | 2,119 | 2,136 | 2,110 | 2,125 | 10,657 |
| 2024/02/07 | 2,100 | 2,112 | 2,096 | 2,112 | 15,120 |
| 2024/02/06 | 2,127 | 2,127 | 2,111 | 2,112 | 11,842 |
| 2024/02/05 | 2,146 | 2,147 | 2,123 | 2,132 | 6,277 |
| 2024/02/02 | 2,125 | 2,139 | 2,119 | 2,127 | 7,442 |
| 2024/02/01 | 2,109 | 2,118 | 2,105 | 2,115 | 19,598 |
| 2024/01/31 | 2,110 | 2,130 | 2,103 | 2,128 | 19,694 |
| 2024/01/30 | 2,123 | 2,126 | 2,114 | 2,116 | 21,791 |
| 2024/01/29 | 2,101 | 2,121 | 2,100 | 2,117 | 12,823 |
| 2024/01/26 | 2,119 | 2,120 | 2,099 | 2,102 | 17,159 |
| 2024/01/25 | 2,119 | 2,138 | 2,115 | 2,134 | 17,348 |
| 2024/01/24 | 2,136 | 2,144 | 2,131 | 2,135 | 26,523 |
| 2024/01/23 | 2,150 | 2,165 | 2,135 | 2,141 | 25,085 |
| 2024/01/22 | 2,127 | 2,143 | 2,124 | 2,143 | 17,549 |
| 2024/01/19 | 2,112 | 2,116 | 2,098 | 2,106 | 15,660 |
| 2024/01/18 | 2,084 | 2,094 | 2,079 | 2,085 | 14,457 |
| 2024/01/17 | 2,124 | 2,132 | 2,091 | 2,091 | 19,648 |
| 2024/01/16 | 2,136 | 2,136 | 2,110 | 2,111 | 37,851 |
| 2024/01/15 | 2,140 | 2,140 | 2,118 | 2,139 | 12,531 |
| 2024/01/12 | 2,117 | 2,142 | 2,103 | 2,115 | 23,816 |
| 2024/01/11 | 2,104 | 2,111 | 2,096 | 2,104 | 27,047 |
| 2024/01/10 | 2,049 | 2,081 | 2,048 | 2,075 | 72,792 |
| 2024/01/09 | 2,042 | 2,053 | 2,029 | 2,039 | 48,242 |
| 2024/01/05 | 2,024 | 2,024 | 2,013 | 2,013 | 16,314 |
| 2024/01/04 | 2,007 | 2,024 | 1,989 | 2,022 | 25,269 |