(NEXT FUNDS) 日本高配当株アクティブ(2084)の株価時系列情報
(NEXT FUNDS) 日本高配当株アクティブ(2084)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 |
|---|---|---|---|---|---|
| 2026/07/23 | 3,752 | 3,790 | 3,748 | 3,788 | 6,818 |
| 2026/07/22 | 3,742 | 3,795 | 3,737 | 3,737 | 34,913 |
| 2026/07/21 | 3,680 | 3,734 | 3,656 | 3,734 | 13,126 |
| 2026/07/17 | 3,711 | 3,711 | 3,586 | 3,711 | 43,178 |
| 2026/07/16 | 3,780 | 3,780 | 3,717 | 3,734 | 11,341 |
| 2026/07/15 | 3,743 | 3,775 | 3,725 | 3,775 | 64,369 |
| 2026/07/14 | 3,667 | 3,720 | 3,664 | 3,720 | 115,101 |
| 2026/07/13 | 3,754 | 3,754 | 3,670 | 3,710 | 8,871 |
| 2026/07/10 | 3,711 | 3,736 | 3,708 | 3,722 | 7,423 |
| 2026/07/09 | 3,702 | 3,716 | 3,689 | 3,709 | 12,052 |
| 2026/07/08 | 3,768 | 3,768 | 3,703 | 3,714 | 32,449 |
| 2026/07/07 | 3,829 | 3,829 | 3,736 | 3,763 | 13,276 |
| 2026/07/06 | 3,749 | 3,806 | 3,749 | 3,799 | 40,504 |
| 2026/07/03 | 3,747 | 3,767 | 3,701 | 3,760 | 31,918 |
| 2026/07/02 | 3,735 | 3,749 | 3,698 | 3,717 | 22,749 |
| 2026/07/01 | 3,769 | 3,769 | 3,704 | 3,718 | 8,252 |
| 2026/06/30 | 3,720 | 3,725 | 3,675 | 3,699 | 7,556 |
| 2026/06/29 | 3,670 | 3,720 | 3,644 | 3,690 | 22,908 |
| 2026/06/26 | 3,720 | 3,720 | 3,634 | 3,668 | 13,084 |
| 2026/06/25 | 3,748 | 3,748 | 3,680 | 3,713 | 10,452 |
| 2026/06/24 | 3,733 | 3,733 | 3,645 | 3,703 | 19,033 |
| 2026/06/23 | 3,809 | 3,809 | 3,702 | 3,756 | 7,069 |
| 2026/06/22 | 3,755 | 3,806 | 3,748 | 3,800 | 7,004 |
| 2026/06/19 | 3,768 | 3,809 | 3,742 | 3,755 | 20,061 |
| 2026/06/18 | 3,722 | 3,785 | 3,722 | 3,770 | 15,351 |
| 2026/06/17 | 3,730 | 3,747 | 3,703 | 3,726 | 6,333 |
| 2026/06/16 | 3,713 | 3,739 | 3,710 | 3,710 | 20,950 |
| 2026/06/15 | 3,653 | 3,763 | 3,653 | 3,744 | 25,090 |
| 2026/06/12 | 3,608 | 3,654 | 3,583 | 3,583 | 17,035 |
| 2026/06/11 | 3,553 | 3,563 | 3,497 | 3,563 | 12,334 |
| 2026/06/10 | 3,624 | 3,624 | 3,558 | 3,584 | 10,553 |
| 2026/06/09 | 3,600 | 3,630 | 3,589 | 3,608 | 33,817 |
| 2026/06/08 | 3,638 | 3,638 | 3,540 | 3,589 | 19,145 |
| 2026/06/05 | 3,668 | 3,669 | 3,631 | 3,651 | 14,784 |
| 2026/06/04 | 3,714 | 3,714 | 3,637 | 3,668 | 5,160 |
| 2026/06/03 | 3,621 | 3,717 | 3,619 | 3,700 | 7,603 |
| 2026/06/02 | 3,614 | 3,629 | 3,580 | 3,628 | 30,701 |
| 2026/06/01 | 3,701 | 3,701 | 3,634 | 3,653 | 7,507 |
| 2026/05/29 | 3,603 | 3,693 | 3,603 | 3,689 | 7,807 |
| 2026/05/28 | 3,600 | 3,631 | 3,580 | 3,589 | 2,360 |
| 2026/05/27 | 3,680 | 3,689 | 3,626 | 3,630 | 6,258 |
| 2026/05/26 | 3,675 | 3,675 | 3,634 | 3,653 | 9,745 |
| 2026/05/25 | 3,626 | 3,678 | 3,626 | 3,649 | 13,287 |
| 2026/05/22 | 3,591 | 3,609 | 3,572 | 3,584 | 8,183 |
| 2026/05/21 | 3,564 | 3,597 | 3,560 | 3,560 | 8,727 |
| 2026/05/20 | 3,556 | 3,556 | 3,475 | 3,475 | 6,071 |
| 2026/05/19 | 3,588 | 3,588 | 3,527 | 3,539 | 4,927 |
| 2026/05/18 | 3,582 | 3,585 | 3,532 | 3,540 | 11,855 |
| 2026/05/15 | 3,649 | 3,670 | 3,560 | 3,597 | 18,870 |
| 2026/05/14 | 3,624 | 3,640 | 3,612 | 3,621 | 11,932 |
| 2026/05/13 | 3,598 | 3,631 | 3,572 | 3,598 | 13,686 |
| 2026/05/12 | 3,537 | 3,599 | 3,532 | 3,580 | 8,536 |
| 2026/05/11 | 3,522 | 3,538 | 3,500 | 3,500 | 8,073 |
| 2026/05/08 | 3,519 | 3,519 | 3,467 | 3,499 | 8,335 |
| 2026/05/07 | 3,500 | 3,529 | 3,474 | 3,529 | 16,888 |
| 2026/05/01 | 3,423 | 3,423 | 3,370 | 3,420 | 7,635 |
| 2026/04/30 | 3,405 | 3,407 | 3,377 | 3,396 | 14,623 |
| 2026/04/28 | 3,406 | 3,450 | 3,405 | 3,449 | 19,500 |
| 2026/04/27 | 3,405 | 3,405 | 3,346 | 3,395 | 6,097 |
| 2026/04/24 | 3,390 | 3,402 | 3,371 | 3,395 | 4,125 |
| 2026/04/23 | 3,422 | 3,422 | 3,351 | 3,371 | 39,040 |
| 2026/04/22 | 3,460 | 3,460 | 3,408 | 3,422 | 8,145 |
| 2026/04/21 | 3,457 | 3,470 | 3,448 | 3,456 | 4,019 |
| 2026/04/20 | 3,497 | 3,497 | 3,451 | 3,455 | 7,491 |
| 2026/04/17 | 3,519 | 3,519 | 3,471 | 3,472 | 4,466 |
| 2026/04/16 | 3,475 | 3,517 | 3,475 | 3,517 | 5,299 |
| 2026/04/15 | 3,510 | 3,513 | 3,471 | 3,479 | 7,350 |
| 2026/04/14 | 3,470 | 3,486 | 3,464 | 3,464 | 62,331 |
| 2026/04/13 | 3,478 | 3,484 | 3,430 | 3,450 | 6,722 |
| 2026/04/10 | 3,503 | 3,503 | 3,463 | 3,480 | 60,976 |
| 2026/04/09 | 3,484 | 3,509 | 3,463 | 3,469 | 8,261 |
| 2026/04/08 | 3,473 | 3,502 | 3,465 | 3,485 | 23,391 |
| 2026/04/07 | 3,375 | 3,400 | 3,360 | 3,370 | 4,332 |
| 2026/04/06 | 3,372 | 3,405 | 3,368 | 3,376 | 7,950 |
| 2026/04/03 | 3,444 | 3,450 | 3,402 | 3,417 | 19,059 |
| 2026/03/27 | 3,355 | 3,393 | 3,330 | 3,360 | 8,296 |
| 2026/03/26 | 3,390 | 3,400 | 3,336 | 3,336 | 6,239 |
| 2026/03/25 | 3,364 | 3,391 | 3,361 | 3,374 | 41,444 |
| 2026/03/24 | 3,328 | 3,338 | 3,255 | 3,300 | 21,606 |
| 2026/03/23 | 3,280 | 3,289 | 3,180 | 3,285 | 45,996 |
| 2026/03/19 | 3,350 | 3,378 | 3,332 | 3,350 | 14,104 |
| 2026/03/18 | 3,368 | 3,435 | 3,368 | 3,417 | 5,235 |
| 2026/03/17 | 3,368 | 3,379 | 3,325 | 3,342 | 6,620 |
| 2026/03/16 | 3,366 | 3,366 | 3,300 | 3,315 | 14,526 |
| 2026/03/13 | 3,350 | 3,373 | 3,300 | 3,373 | 19,230 |
| 2026/03/12 | 3,420 | 3,420 | 3,340 | 3,362 | 22,046 |
| 2026/03/11 | 3,460 | 3,474 | 3,429 | 3,429 | 10,093 |
| 2026/03/10 | 3,387 | 3,426 | 3,358 | 3,400 | 13,923 |
| 2026/03/09 | 3,320 | 3,490 | 3,238 | 3,332 | 51,107 |
| 2026/03/06 | 3,421 | 3,489 | 3,398 | 3,440 | 20,110 |
| 2026/03/05 | 3,543 | 3,543 | 3,445 | 3,487 | 49,893 |
| 2026/03/04 | 3,467 | 3,487 | 3,325 | 3,427 | 46,722 |
| 2026/03/03 | 3,674 | 3,674 | 3,539 | 3,573 | 47,993 |
| 2026/03/02 | 3,591 | 3,660 | 3,569 | 3,660 | 15,159 |
| 2026/02/27 | 3,618 | 3,684 | 3,618 | 3,679 | 15,515 |
| 2026/02/26 | 3,618 | 3,645 | 3,612 | 3,612 | 10,428 |
| 2026/02/25 | 3,617 | 3,617 | 3,557 | 3,610 | 6,197 |
| 2026/02/24 | 3,581 | 3,585 | 3,536 | 3,585 | 9,080 |
| 2026/02/20 | 3,593 | 3,600 | 3,536 | 3,600 | 41,556 |
| 2026/02/19 | 3,551 | 3,597 | 3,537 | 3,597 | 7,151 |
| 2026/02/18 | 3,497 | 3,538 | 3,497 | 3,525 | 7,225 |
| 2026/02/17 | 3,514 | 3,514 | 3,467 | 3,496 | 4,520 |
| 2026/02/16 | 3,576 | 3,576 | 3,497 | 3,510 | 8,317 |
| 2026/02/13 | 3,589 | 3,589 | 3,523 | 3,536 | 8,895 |
| 2026/02/12 | 3,565 | 3,600 | 3,561 | 3,599 | 8,559 |
| 2026/02/10 | 3,500 | 3,550 | 3,500 | 3,550 | 10,964 |
| 2026/02/09 | 3,507 | 3,509 | 3,380 | 3,488 | 20,623 |
| 2026/02/06 | 3,377 | 3,405 | 3,332 | 3,405 | 10,455 |
| 2026/02/05 | 3,382 | 3,402 | 3,343 | 3,363 | 10,993 |
| 2026/02/04 | 3,300 | 3,363 | 3,300 | 3,360 | 10,309 |
| 2026/02/03 | 3,270 | 3,317 | 3,260 | 3,306 | 48,459 |
| 2026/02/02 | 3,270 | 3,292 | 3,194 | 3,222 | 14,843 |
| 2026/01/30 | 3,225 | 3,246 | 3,209 | 3,244 | 21,495 |
| 2026/01/29 | 3,210 | 3,225 | 3,169 | 3,221 | 13,462 |
| 2026/01/28 | 3,220 | 3,220 | 3,179 | 3,189 | 18,404 |
| 2026/01/27 | 3,209 | 3,225 | 3,162 | 3,225 | 7,512 |
| 2026/01/26 | 3,230 | 3,252 | 3,185 | 3,193 | 11,022 |
| 2026/01/23 | 3,266 | 3,266 | 3,238 | 3,260 | 4,780 |
| 2026/01/22 | 3,259 | 3,259 | 3,231 | 3,245 | 8,416 |
| 2026/01/21 | 3,228 | 3,229 | 3,185 | 3,221 | 11,218 |
| 2026/01/20 | 3,276 | 3,276 | 3,233 | 3,240 | 3,934 |
| 2026/01/19 | 3,295 | 3,295 | 3,231 | 3,268 | 12,018 |
| 2026/01/16 | 3,300 | 3,300 | 3,257 | 3,281 | 8,869 |
| 2026/01/15 | 3,258 | 3,280 | 3,240 | 3,278 | 6,473 |
| 2026/01/14 | 3,198 | 3,257 | 3,198 | 3,257 | 10,082 |
| 2026/01/13 | 3,221 | 3,221 | 3,185 | 3,195 | 12,170 |
| 2026/01/09 | 3,111 | 3,131 | 3,111 | 3,126 | 5,141 |
| 2026/01/08 | 3,130 | 3,130 | 3,096 | 3,096 | 13,495 |
| 2026/01/07 | 3,135 | 3,137 | 3,103 | 3,131 | 8,770 |
| 2026/01/06 | 3,090 | 3,137 | 3,090 | 3,137 | 18,183 |
| 2026/01/05 | 3,071 | 3,088 | 3,057 | 3,087 | 46,533 |
| 2025/12/30 | 3,051 | 3,058 | 3,030 | 3,037 | 17,319 |
| 2025/12/29 | 3,050 | 3,054 | 3,025 | 3,052 | 20,571 |
| 2025/12/26 | 3,065 | 3,065 | 3,022 | 3,025 | 9,405 |
| 2025/12/25 | 3,058 | 3,064 | 3,027 | 3,043 | 8,019 |
| 2025/12/24 | 3,060 | 3,060 | 3,023 | 3,054 | 4,527 |
| 2025/12/23 | 3,045 | 3,049 | 3,030 | 3,037 | 3,200 |
| 2025/12/22 | 3,085 | 3,085 | 3,021 | 3,032 | 8,096 |
| 2025/12/19 | 3,000 | 3,015 | 2,986 | 3,015 | 1,972 |
| 2025/12/18 | 2,978 | 2,994 | 2,951 | 2,994 | 2,244 |
| 2025/12/17 | 3,035 | 3,038 | 2,958 | 2,979 | 17,654 |
| 2025/12/16 | 3,050 | 3,050 | 2,984 | 3,038 | 11,195 |
| 2025/12/15 | 3,020 | 3,040 | 3,004 | 3,036 | 3,504 |
| 2025/12/12 | 2,995 | 3,020 | 2,989 | 3,020 | 17,648 |
| 2025/12/11 | 3,002 | 3,005 | 2,963 | 2,965 | 4,293 |
| 2025/12/10 | 2,966 | 3,002 | 2,966 | 2,986 | 11,128 |
| 2025/12/09 | 2,950 | 2,989 | 2,950 | 2,979 | 3,464 |
| 2025/12/08 | 2,967 | 2,976 | 2,943 | 2,950 | 6,104 |
| 2025/12/05 | 2,970 | 2,970 | 2,936 | 2,942 | 2,726 |
| 2025/12/04 | 2,955 | 2,974 | 2,940 | 2,971 | 4,439 |
| 2025/12/03 | 2,950 | 2,954 | 2,936 | 2,943 | 5,055 |
| 2025/12/02 | 2,943 | 2,955 | 2,928 | 2,945 | 2,849 |
| 2025/12/01 | 2,975 | 2,975 | 2,925 | 2,931 | 13,371 |
| 2025/11/28 | 2,936 | 2,960 | 2,936 | 2,956 | 3,237 |
| 2025/11/27 | 2,921 | 2,950 | 2,921 | 2,932 | 5,256 |
| 2025/11/26 | 2,857 | 2,925 | 2,857 | 2,920 | 26,631 |
| 2025/11/25 | 2,915 | 2,915 | 2,858 | 2,872 | 13,771 |
| 2025/11/21 | 2,860 | 2,884 | 2,820 | 2,884 | 19,095 |
| 2025/11/20 | 2,862 | 2,888 | 2,855 | 2,884 | 7,162 |
| 2025/11/19 | 2,864 | 2,864 | 2,801 | 2,833 | 23,352 |
| 2025/11/18 | 2,865 | 2,884 | 2,820 | 2,869 | 8,902 |
| 2025/11/17 | 2,915 | 2,915 | 2,864 | 2,864 | 13,713 |
| 2025/11/14 | 2,889 | 2,899 | 2,780 | 2,891 | 25,606 |
| 2025/11/13 | 2,868 | 2,893 | 2,868 | 2,885 | 5,143 |
| 2025/11/12 | 2,834 | 2,862 | 2,834 | 2,860 | 3,658 |
| 2025/11/11 | 2,829 | 2,833 | 2,806 | 2,825 | 3,649 |
| 2025/11/10 | 2,809 | 2,829 | 2,808 | 2,828 | 5,881 |
| 2025/11/07 | 2,821 | 2,821 | 2,780 | 2,819 | 8,108 |
| 2025/11/06 | 2,795 | 2,830 | 2,795 | 2,825 | 1,550 |
| 2025/11/05 | 2,810 | 2,814 | 2,730 | 2,814 | 23,454 |
| 2025/11/04 | 2,850 | 2,853 | 2,817 | 2,823 | 62,939 |
| 2025/10/31 | 2,821 | 2,825 | 2,793 | 2,824 | 29,389 |
| 2025/10/30 | 2,774 | 2,805 | 2,774 | 2,805 | 22,991 |
| 2025/10/29 | 2,791 | 2,791 | 2,762 | 2,770 | 15,670 |
| 2025/10/28 | 2,802 | 2,809 | 2,772 | 2,774 | 5,077 |
| 2025/10/27 | 2,793 | 2,822 | 2,793 | 2,820 | 28,001 |
| 2025/10/24 | 2,785 | 2,785 | 2,762 | 2,764 | 5,559 |
| 2025/10/23 | 2,756 | 2,764 | 2,743 | 2,764 | 6,685 |
| 2025/10/22 | 2,747 | 2,763 | 2,734 | 2,750 | 3,217 |
| 2025/10/21 | 2,748 | 2,753 | 2,731 | 2,731 | 8,151 |
| 2025/10/20 | 2,754 | 2,754 | 2,702 | 2,738 | 10,230 |
| 2025/10/17 | 2,716 | 2,716 | 2,675 | 2,680 | 3,077 |
| 2025/10/16 | 2,713 | 2,713 | 2,693 | 2,694 | 3,620 |
| 2025/10/15 | 2,685 | 2,695 | 2,671 | 2,695 | 13,495 |
| 2025/10/14 | 2,662 | 2,690 | 2,638 | 2,659 | 23,098 |
| 2025/10/10 | 2,741 | 2,741 | 2,695 | 2,700 | 5,903 |
| 2025/10/09 | 2,764 | 2,764 | 2,747 | 2,750 | 5,042 |
| 2025/10/08 | 2,760 | 2,766 | 2,740 | 2,740 | 4,999 |
| 2025/10/07 | 2,739 | 2,750 | 2,730 | 2,732 | 4,317 |
| 2025/10/06 | 2,721 | 2,765 | 2,705 | 2,716 | 9,057 |
| 2025/10/03 | 2,685 | 2,703 | 2,678 | 2,688 | 5,002 |
| 2025/10/02 | 2,689 | 2,697 | 2,664 | 2,688 | 3,552 |
| 2025/10/01 | 2,708 | 2,708 | 2,670 | 2,684 | 8,954 |
| 2025/09/30 | 2,729 | 2,729 | 2,696 | 2,723 | 4,619 |
| 2025/09/29 | 2,757 | 2,798 | 2,637 | 2,721 | 6,278 |
| 2025/09/26 | 2,742 | 2,756 | 2,728 | 2,728 | 4,658 |
| 2025/09/25 | 2,725 | 2,742 | 2,724 | 2,726 | 6,635 |
| 2025/09/24 | 2,726 | 2,726 | 2,702 | 2,703 | 9,503 |
| 2025/09/22 | 2,705 | 2,725 | 2,705 | 2,712 | 5,212 |
| 2025/09/19 | 2,717 | 2,730 | 2,688 | 2,702 | 32,263 |