(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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |
| 2025/09/18 | 2,714 | 2,718 | 2,688 | 2,705 | 12,470 |
| 2025/09/17 | 2,713 | 2,713 | 2,690 | 2,690 | 6,400 |
| 2025/09/16 | 2,716 | 2,736 | 2,700 | 2,700 | 6,617 |
| 2025/09/12 | 2,730 | 2,731 | 2,702 | 2,702 | 7,884 |
| 2025/09/11 | 2,703 | 2,720 | 2,698 | 2,698 | 9,801 |
| 2025/09/10 | 2,710 | 2,711 | 2,696 | 2,707 | 2,786 |
| 2025/09/09 | 2,720 | 2,728 | 2,690 | 2,711 | 8,602 |
| 2025/09/08 | 2,700 | 2,717 | 2,692 | 2,713 | 11,636 |
| 2025/09/05 | 2,698 | 2,698 | 2,677 | 2,688 | 28,709 |
| 2025/09/04 | 2,666 | 2,673 | 2,650 | 2,666 | 8,024 |
| 2025/09/03 | 2,669 | 2,671 | 2,638 | 2,666 | 6,018 |
| 2025/09/02 | 2,653 | 2,672 | 2,648 | 2,664 | 5,787 |
| 2025/09/01 | 2,649 | 2,654 | 2,628 | 2,652 | 15,130 |
| 2025/08/29 | 2,658 | 2,658 | 2,644 | 2,657 | 1,513 |
| 2025/08/28 | 2,637 | 2,657 | 2,629 | 2,655 | 17,639 |
| 2025/08/27 | 2,646 | 2,656 | 2,627 | 2,656 | 22,230 |
| 2025/08/26 | 2,666 | 2,666 | 2,618 | 2,638 | 37,595 |
| 2025/08/25 | 2,675 | 2,675 | 2,647 | 2,654 | 19,184 |
| 2025/08/22 | 2,600 | 2,651 | 2,600 | 2,644 | 43,425 |
| 2025/08/21 | 2,616 | 2,629 | 2,616 | 2,629 | 9,756 |
| 2025/08/20 | 2,627 | 2,639 | 2,618 | 2,632 | 11,311 |
| 2025/08/19 | 2,634 | 2,637 | 2,622 | 2,628 | 9,192 |
| 2025/08/18 | 2,630 | 2,639 | 2,624 | 2,634 | 12,168 |
| 2025/08/15 | 2,609 | 2,630 | 2,608 | 2,627 | 7,395 |
| 2025/08/14 | 2,606 | 2,606 | 2,586 | 2,586 | 34,297 |
| 2025/08/13 | 2,600 | 2,621 | 2,599 | 2,610 | 14,467 |
| 2025/08/12 | 2,573 | 2,602 | 2,569 | 2,569 | 43,008 |
| 2025/08/08 | 2,551 | 2,581 | 2,551 | 2,565 | 14,425 |
| 2025/08/07 | 2,517 | 2,549 | 2,517 | 2,540 | 15,235 |
| 2025/08/06 | 2,495 | 2,529 | 2,495 | 2,528 | 4,005 |
| 2025/08/05 | 2,483 | 2,501 | 2,478 | 2,495 | 4,323 |
| 2025/08/04 | 2,450 | 2,474 | 2,440 | 2,474 | 9,131 |
| 2025/08/01 | 2,500 | 2,504 | 2,483 | 2,489 | 8,462 |
| 2025/07/31 | 2,468 | 2,499 | 2,466 | 2,496 | 9,245 |
| 2025/07/30 | 2,442 | 2,468 | 2,442 | 2,468 | 4,831 |
| 2025/07/29 | 2,450 | 2,450 | 2,437 | 2,445 | 3,388 |
| 2025/07/28 | 2,479 | 2,479 | 2,455 | 2,458 | 9,499 |
| 2025/07/25 | 2,471 | 2,482 | 2,468 | 2,470 | 7,374 |
| 2025/07/24 | 2,467 | 2,492 | 2,456 | 2,456 | 50,041 |
| 2025/07/23 | 2,406 | 2,459 | 2,405 | 2,446 | 49,066 |
| 2025/07/22 | 2,369 | 2,393 | 2,364 | 2,372 | 7,613 |
| 2025/07/18 | 2,383 | 2,385 | 2,366 | 2,374 | 9,010 |
| 2025/07/17 | 2,367 | 2,380 | 2,358 | 2,380 | 5,181 |
| 2025/07/16 | 2,375 | 2,375 | 2,362 | 2,368 | 1,980 |
| 2025/07/15 | 2,380 | 2,385 | 2,369 | 2,372 | 14,816 |
| 2025/07/14 | 2,359 | 2,377 | 2,356 | 2,372 | 6,296 |
| 2025/07/11 | 2,359 | 2,377 | 2,357 | 2,364 | 12,698 |
| 2025/07/10 | 2,351 | 2,355 | 2,342 | 2,349 | 1,577 |
| 2025/07/09 | 2,349 | 2,359 | 2,344 | 2,355 | 20,890 |
| 2025/07/08 | 2,311 | 2,339 | 2,311 | 2,339 | 11,199 |
| 2025/07/07 | 2,337 | 2,339 | 2,319 | 2,325 | 3,384 |
| 2025/07/04 | 2,339 | 2,348 | 2,334 | 2,338 | 4,097 |
| 2025/07/03 | 2,330 | 2,343 | 2,327 | 2,338 | 19,099 |
| 2025/07/02 | 2,318 | 2,336 | 2,314 | 2,330 | 8,655 |
| 2025/07/01 | 2,325 | 2,328 | 2,318 | 2,322 | 8,465 |
| 2025/06/30 | 2,347 | 2,349 | 2,327 | 2,327 | 17,229 |
| 2025/06/27 | 2,311 | 2,330 | 2,311 | 2,325 | 30,466 |
| 2025/06/26 | 2,281 | 2,300 | 2,281 | 2,299 | 6,576 |
| 2025/06/25 | 2,288 | 2,290 | 2,274 | 2,281 | 2,457 |
| 2025/06/24 | 2,290 | 2,299 | 2,282 | 2,285 | 18,129 |
| 2025/06/23 | 2,281 | 2,282 | 2,268 | 2,278 | 2,721 |
| 2025/06/20 | 2,302 | 2,305 | 2,290 | 2,290 | 5,213 |
| 2025/06/19 | 2,309 | 2,311 | 2,297 | 2,303 | 5,220 |
| 2025/06/18 | 2,292 | 2,318 | 2,292 | 2,308 | 12,129 |
| 2025/06/17 | 2,299 | 2,302 | 2,293 | 2,297 | 10,854 |
| 2025/06/16 | 2,297 | 2,304 | 2,288 | 2,289 | 6,734 |
| 2025/06/13 | 2,299 | 2,299 | 2,278 | 2,287 | 18,746 |
| 2025/06/12 | 2,302 | 2,311 | 2,295 | 2,300 | 21,765 |
| 2025/06/11 | 2,306 | 2,306 | 2,294 | 2,305 | 1,142 |
| 2025/06/10 | 2,302 | 2,310 | 2,292 | 2,295 | 9,707 |
| 2025/06/09 | 2,305 | 2,307 | 2,298 | 2,299 | 3,351 |
| 2025/06/06 | 2,292 | 2,298 | 2,287 | 2,287 | 1,423 |
| 2025/06/05 | 2,295 | 2,298 | 2,280 | 2,283 | 13,816 |
| 2025/06/04 | 2,308 | 2,317 | 2,307 | 2,311 | 12,164 |
| 2025/06/03 | 2,305 | 2,308 | 2,295 | 2,304 | 13,717 |