(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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,362 | 2,374 | 2,351 | 2,357 | 18,924 |
| 2024/12/27 | 2,343 | 2,359 | 2,339 | 2,347 | 21,930 |
| 2024/12/26 | 2,315 | 2,331 | 2,312 | 2,330 | 30,737 |
| 2024/12/25 | 2,320 | 2,324 | 2,290 | 2,313 | 17,296 |
| 2024/12/24 | 2,302 | 2,313 | 2,302 | 2,308 | 17,013 |
| 2024/12/23 | 2,280 | 2,298 | 2,276 | 2,293 | 12,446 |
| 2024/12/20 | 2,297 | 2,297 | 2,276 | 2,280 | 7,137 |
| 2024/12/19 | 2,275 | 2,292 | 2,256 | 2,283 | 8,440 |
| 2024/12/18 | 2,303 | 2,303 | 2,287 | 2,287 | 5,601 |
| 2024/12/17 | 2,311 | 2,319 | 2,291 | 2,293 | 6,716 |
| 2024/12/16 | 2,310 | 2,318 | 2,304 | 2,307 | 6,308 |
| 2024/12/13 | 2,300 | 2,314 | 2,296 | 2,310 | 12,779 |
| 2024/12/12 | 2,320 | 2,328 | 2,293 | 2,293 | 7,624 |
| 2024/12/11 | 2,310 | 2,310 | 2,294 | 2,305 | 3,829 |
| 2024/12/10 | 2,312 | 2,315 | 2,296 | 2,296 | 4,014 |
| 2024/12/09 | 2,292 | 2,304 | 2,286 | 2,295 | 6,070 |
| 2024/12/06 | 2,292 | 2,300 | 2,277 | 2,287 | 3,497 |
| 2024/12/05 | 2,320 | 2,320 | 2,288 | 2,288 | 3,635 |
| 2024/12/04 | 2,324 | 2,324 | 2,294 | 2,298 | 2,740 |
| 2024/12/03 | 2,289 | 2,327 | 2,289 | 2,315 | 17,400 |
| 2024/12/02 | 2,263 | 2,294 | 2,263 | 2,291 | 10,835 |
| 2024/11/29 | 2,269 | 2,274 | 2,254 | 2,270 | 5,134 |
| 2024/11/28 | 2,251 | 2,270 | 2,242 | 2,265 | 11,696 |
| 2024/11/27 | 2,282 | 2,282 | 2,241 | 2,262 | 36,906 |
| 2024/11/26 | 2,295 | 2,298 | 2,266 | 2,279 | 93,690 |
| 2024/11/25 | 2,302 | 2,315 | 2,298 | 2,298 | 16,195 |
| 2024/11/22 | 2,285 | 2,294 | 2,279 | 2,293 | 8,474 |
| 2024/11/21 | 2,291 | 2,291 | 2,278 | 2,282 | 6,322 |
| 2024/11/20 | 2,297 | 2,303 | 2,278 | 2,279 | 4,393 |
| 2024/11/19 | 2,288 | 2,295 | 2,274 | 2,294 | 5,317 |
| 2024/11/18 | 2,275 | 2,299 | 2,269 | 2,299 | 6,181 |
| 2024/11/15 | 2,282 | 2,286 | 2,274 | 2,280 | 7,365 |
| 2024/11/14 | 2,272 | 2,299 | 2,266 | 2,299 | 8,286 |
| 2024/11/13 | 2,295 | 2,302 | 2,276 | 2,284 | 4,022 |
| 2024/11/12 | 2,295 | 2,314 | 2,285 | 2,294 | 10,517 |
| 2024/11/11 | 2,320 | 2,320 | 2,281 | 2,288 | 5,534 |
| 2024/11/08 | 2,320 | 2,320 | 2,292 | 2,292 | 14,631 |
| 2024/11/07 | 2,306 | 2,331 | 2,289 | 2,320 | 42,461 |
| 2024/11/06 | 2,253 | 2,300 | 2,253 | 2,279 | 34,779 |
| 2024/11/05 | 2,247 | 2,262 | 2,241 | 2,256 | 42,399 |
| 2024/11/01 | 2,237 | 2,255 | 2,232 | 2,238 | 24,525 |
| 2024/10/31 | 2,269 | 2,279 | 2,262 | 2,273 | 44,376 |
| 2024/10/30 | 2,255 | 2,277 | 2,253 | 2,274 | 37,385 |
| 2024/10/29 | 2,241 | 2,249 | 2,232 | 2,249 | 41,662 |
| 2024/10/28 | 2,191 | 2,235 | 2,190 | 2,231 | 50,266 |
| 2024/10/25 | 2,222 | 2,222 | 2,192 | 2,202 | 22,685 |
| 2024/10/24 | 2,213 | 2,228 | 2,199 | 2,224 | 21,403 |
| 2024/10/23 | 2,236 | 2,248 | 2,225 | 2,229 | 22,881 |
| 2024/10/22 | 2,254 | 2,255 | 2,224 | 2,235 | 36,686 |
| 2024/10/21 | 2,270 | 2,270 | 2,250 | 2,258 | 15,566 |
| 2024/10/18 | 2,271 | 2,274 | 2,259 | 2,265 | 20,921 |
| 2024/10/17 | 2,270 | 2,275 | 2,263 | 2,265 | 7,827 |
| 2024/10/16 | 2,254 | 2,280 | 2,250 | 2,260 | 10,123 |
| 2024/10/15 | 2,285 | 2,288 | 2,272 | 2,278 | 22,097 |
| 2024/10/11 | 2,273 | 2,280 | 2,266 | 2,267 | 10,382 |
| 2024/10/10 | 2,282 | 2,285 | 2,273 | 2,274 | 12,005 |
| 2024/10/09 | 2,290 | 2,290 | 2,262 | 2,270 | 30,531 |
| 2024/10/08 | 2,298 | 2,298 | 2,268 | 2,273 | 63,621 |
| 2024/10/07 | 2,288 | 2,316 | 2,288 | 2,309 | 67,931 |
| 2024/10/04 | 2,268 | 2,275 | 2,263 | 2,275 | 28,098 |
| 2024/10/03 | 2,322 | 2,322 | 2,297 | 2,306 | 71,973 |
| 2024/10/02 | 2,277 | 2,296 | 2,269 | 2,272 | 12,748 |
| 2024/10/01 | 2,262 | 2,287 | 2,260 | 2,282 | 22,047 |
| 2024/09/30 | 2,235 | 2,267 | 2,235 | 2,252 | 30,810 |
| 2024/09/27 | 2,300 | 2,311 | 2,273 | 2,311 | 54,608 |
| 2024/09/26 | 2,252 | 2,277 | 2,249 | 2,272 | 19,728 |
| 2024/09/25 | 2,255 | 2,255 | 2,230 | 2,240 | 15,971 |
| 2024/09/24 | 2,272 | 2,272 | 2,238 | 2,245 | 75,710 |
| 2024/09/20 | 2,244 | 2,246 | 2,227 | 2,230 | 96,984 |
| 2024/09/19 | 2,203 | 2,224 | 2,203 | 2,216 | 90,085 |
| 2024/09/18 | 2,184 | 2,184 | 2,159 | 2,172 | 9,164 |
| 2024/09/17 | 2,169 | 2,187 | 2,136 | 2,162 | 60,970 |
| 2024/09/13 | 2,166 | 2,178 | 2,164 | 2,169 | 24,777 |
| 2024/09/12 | 2,192 | 2,199 | 2,170 | 2,187 | 35,970 |
| 2024/09/11 | 2,177 | 2,180 | 2,130 | 2,147 | 14,905 |
| 2024/09/10 | 2,211 | 2,212 | 2,191 | 2,194 | 14,437 |
| 2024/09/09 | 2,164 | 2,198 | 2,146 | 2,194 | 16,645 |
| 2024/09/06 | 2,232 | 2,234 | 2,203 | 2,214 | 17,088 |
| 2024/09/05 | 2,210 | 2,255 | 2,199 | 2,227 | 37,801 |
| 2024/09/04 | 2,240 | 2,260 | 2,225 | 2,230 | 52,059 |
| 2024/09/03 | 2,294 | 2,306 | 2,294 | 2,301 | 11,051 |
| 2024/09/02 | 2,299 | 2,299 | 2,273 | 2,288 | 12,605 |
| 2024/08/30 | 2,270 | 2,286 | 2,268 | 2,283 | 10,010 |
| 2024/08/29 | 2,260 | 2,267 | 2,255 | 2,267 | 10,282 |
| 2024/08/28 | 2,259 | 2,259 | 2,245 | 2,259 | 5,160 |
| 2024/08/27 | 2,246 | 2,259 | 2,237 | 2,259 | 5,585 |
| 2024/08/26 | 2,249 | 2,249 | 2,232 | 2,237 | 7,089 |
| 2024/08/23 | 2,245 | 2,260 | 2,242 | 2,255 | 10,055 |
| 2024/08/22 | 2,245 | 2,248 | 2,234 | 2,246 | 14,335 |
| 2024/08/21 | 2,229 | 2,242 | 2,228 | 2,240 | 25,350 |
| 2024/08/20 | 2,257 | 2,257 | 2,237 | 2,257 | 28,612 |
| 2024/08/19 | 2,250 | 2,264 | 2,228 | 2,233 | 34,464 |
| 2024/08/16 | 2,260 | 2,261 | 2,237 | 2,261 | 32,189 |
| 2024/08/15 | 2,180 | 2,220 | 2,180 | 2,210 | 22,680 |
| 2024/08/14 | 2,158 | 2,193 | 2,158 | 2,181 | 41,173 |
| 2024/08/13 | 2,142 | 2,157 | 2,131 | 2,157 | 100,395 |
| 2024/08/09 | 2,144 | 2,144 | 2,073 | 2,106 | 55,155 |
| 2024/08/08 | 2,072 | 2,121 | 2,064 | 2,082 | 86,498 |
| 2024/08/07 | 2,017 | 2,141 | 2,017 | 2,106 | 63,086 |
| 2024/08/06 | 2,044 | 2,105 | 2,020 | 2,064 | 70,449 |
| 2024/08/05 | 2,006 | 2,040 | 1,848 | 1,921 | 237,801 |
| 2024/08/02 | 2,247 | 2,247 | 2,170 | 2,172 | 114,274 |
| 2024/08/01 | 2,341 | 2,341 | 2,281 | 2,297 | 119,004 |
| 2024/07/31 | 2,307 | 2,399 | 2,299 | 2,379 | 34,320 |
| 2024/07/30 | 2,330 | 2,330 | 2,302 | 2,317 | 50,111 |
| 2024/07/29 | 2,323 | 2,335 | 2,301 | 2,327 | 138,344 |
| 2024/07/26 | 2,300 | 2,306 | 2,278 | 2,284 | 80,914 |
| 2024/07/25 | 2,305 | 2,325 | 2,288 | 2,290 | 215,345 |
| 2024/07/24 | 2,376 | 2,376 | 2,332 | 2,334 | 36,891 |
| 2024/07/23 | 2,387 | 2,389 | 2,375 | 2,380 | 12,472 |
| 2024/07/22 | 2,380 | 2,380 | 2,356 | 2,360 | 36,431 |
| 2024/07/19 | 2,409 | 2,409 | 2,372 | 2,387 | 76,315 |
| 2024/07/18 | 2,395 | 2,410 | 2,390 | 2,393 | 18,028 |
| 2024/07/17 | 2,418 | 2,424 | 2,411 | 2,411 | 42,245 |
| 2024/07/16 | 2,416 | 2,416 | 2,401 | 2,406 | 24,519 |
| 2024/07/12 | 2,402 | 2,410 | 2,387 | 2,391 | 31,311 |
| 2024/07/11 | 2,423 | 2,426 | 2,411 | 2,417 | 21,940 |
| 2024/07/10 | 2,395 | 2,402 | 2,384 | 2,400 | 15,246 |
| 2024/07/09 | 2,386 | 2,397 | 2,376 | 2,391 | 10,808 |
| 2024/07/08 | 2,401 | 2,402 | 2,384 | 2,386 | 55,301 |
| 2024/07/05 | 2,437 | 2,437 | 2,404 | 2,404 | 12,997 |
| 2024/07/04 | 2,419 | 2,437 | 2,419 | 2,436 | 24,918 |
| 2024/07/03 | 2,409 | 2,420 | 2,401 | 2,417 | 24,930 |
| 2024/07/02 | 2,391 | 2,417 | 2,389 | 2,409 | 19,246 |
| 2024/07/01 | 2,380 | 2,393 | 2,377 | 2,384 | 41,893 |
| 2024/06/28 | 2,354 | 2,367 | 2,354 | 2,365 | 9,172 |
| 2024/06/27 | 2,349 | 2,349 | 2,341 | 2,345 | 7,720 |
| 2024/06/26 | 2,344 | 2,353 | 2,337 | 2,344 | 8,689 |
| 2024/06/25 | 2,320 | 2,346 | 2,320 | 2,344 | 21,396 |
| 2024/06/24 | 2,305 | 2,315 | 2,299 | 2,310 | 31,448 |
| 2024/06/21 | 2,307 | 2,321 | 2,300 | 2,304 | 7,668 |
| 2024/06/20 | 2,300 | 2,301 | 2,286 | 2,299 | 34,939 |
| 2024/06/19 | 2,300 | 2,315 | 2,300 | 2,304 | 25,595 |
| 2024/06/18 | 2,299 | 2,307 | 2,295 | 2,300 | 21,314 |
| 2024/06/17 | 2,315 | 2,315 | 2,284 | 2,291 | 25,901 |
| 2024/06/14 | 2,318 | 2,325 | 2,288 | 2,323 | 19,954 |
| 2024/06/13 | 2,331 | 2,331 | 2,294 | 2,298 | 43,645 |
| 2024/06/12 | 2,328 | 2,331 | 2,322 | 2,327 | 17,581 |
| 2024/06/11 | 2,350 | 2,360 | 2,332 | 2,336 | 25,365 |
| 2024/06/10 | 2,331 | 2,346 | 2,330 | 2,345 | 11,862 |
| 2024/06/07 | 2,329 | 2,331 | 2,321 | 2,326 | 10,444 |
| 2024/06/06 | 2,323 | 2,335 | 2,321 | 2,325 | 18,281 |
| 2024/06/05 | 2,338 | 2,338 | 2,312 | 2,315 | 18,419 |
| 2024/06/04 | 2,368 | 2,368 | 2,350 | 2,358 | 9,146 |
| 2024/06/03 | 2,353 | 2,379 | 2,353 | 2,372 | 16,750 |
| 2024/05/31 | 2,310 | 2,348 | 2,310 | 2,345 | 16,580 |
| 2024/05/30 | 2,302 | 2,314 | 2,284 | 2,310 | 24,217 |
| 2024/05/29 | 2,342 | 2,348 | 2,317 | 2,319 | 18,572 |
| 2024/05/28 | 2,330 | 2,341 | 2,329 | 2,339 | 17,043 |
| 2024/05/27 | 2,316 | 2,330 | 2,309 | 2,330 | 25,797 |
| 2024/05/24 | 2,288 | 2,310 | 2,281 | 2,307 | 8,272 |
| 2024/05/23 | 2,306 | 2,312 | 2,282 | 2,311 | 13,906 |
| 2024/05/22 | 2,321 | 2,322 | 2,306 | 2,307 | 21,382 |
| 2024/05/21 | 2,331 | 2,340 | 2,323 | 2,324 | 29,649 |
| 2024/05/20 | 2,313 | 2,338 | 2,313 | 2,330 | 19,486 |
| 2024/05/17 | 2,290 | 2,312 | 2,288 | 2,311 | 12,165 |
| 2024/05/16 | 2,319 | 2,319 | 2,284 | 2,301 | 23,603 |
| 2024/05/15 | 2,328 | 2,336 | 2,315 | 2,317 | 15,461 |
| 2024/05/14 | 2,333 | 2,336 | 2,314 | 2,326 | 17,712 |
| 2024/05/13 | 2,337 | 2,339 | 2,322 | 2,336 | 213,785 |
| 2024/05/10 | 2,332 | 2,354 | 2,327 | 2,334 | 33,833 |
| 2024/05/09 | 2,311 | 2,329 | 2,304 | 2,319 | 7,804 |
| 2024/05/08 | 2,317 | 2,321 | 2,297 | 2,304 | 37,677 |
| 2024/05/07 | 2,329 | 2,329 | 2,303 | 2,319 | 33,723 |
| 2024/05/02 | 2,313 | 2,318 | 2,304 | 2,311 | 8,387 |
| 2024/05/01 | 2,324 | 2,324 | 2,306 | 2,314 | 25,865 |
| 2024/04/30 | 2,318 | 2,341 | 2,312 | 2,341 | 32,839 |
| 2024/04/26 | 2,281 | 2,299 | 2,264 | 2,292 | 28,139 |
| 2024/04/25 | 2,290 | 2,300 | 2,271 | 2,273 | 18,116 |
| 2024/04/24 | 2,292 | 2,302 | 2,283 | 2,302 | 29,664 |
| 2024/04/23 | 2,292 | 2,293 | 2,271 | 2,279 | 14,480 |
| 2024/04/22 | 2,263 | 2,287 | 2,262 | 2,280 | 37,541 |
| 2024/04/19 | 2,259 | 2,268 | 2,226 | 2,248 | 86,339 |
| 2024/04/18 | 2,251 | 2,284 | 2,249 | 2,275 | 18,665 |
| 2024/04/17 | 2,290 | 2,290 | 2,257 | 2,261 | 33,603 |
| 2024/04/16 | 2,331 | 2,333 | 2,278 | 2,281 | 73,565 |
| 2024/04/15 | 2,315 | 2,337 | 2,303 | 2,337 | 29,752 |
| 2024/04/12 | 2,329 | 2,335 | 2,321 | 2,330 | 49,162 |
| 2024/04/11 | 2,302 | 2,330 | 2,301 | 2,327 | 22,784 |
| 2024/04/10 | 2,314 | 2,321 | 2,311 | 2,317 | 24,110 |
| 2024/04/09 | 2,303 | 2,321 | 2,303 | 2,320 | 18,995 |
| 2024/04/08 | 2,298 | 2,305 | 2,289 | 2,301 | 24,019 |
| 2024/04/05 | 2,270 | 2,285 | 2,263 | 2,284 | 61,447 |
| 2024/04/04 | 2,300 | 2,309 | 2,294 | 2,298 | 53,005 |
| 2024/04/03 | 2,288 | 2,319 | 2,281 | 2,309 | 68,120 |
| 2024/04/02 | 2,309 | 2,325 | 2,291 | 2,297 | 36,119 |
| 2024/04/01 | 2,356 | 2,356 | 2,297 | 2,303 | 95,024 |
| 2024/03/29 | 2,341 | 2,353 | 2,333 | 2,351 | 50,733 |
| 2024/03/28 | 2,368 | 2,373 | 2,325 | 2,329 | 88,537 |
| 2024/03/27 | 2,342 | 2,356 | 2,342 | 2,345 | 37,521 |
| 2024/03/26 | 2,327 | 2,335 | 2,323 | 2,333 | 50,911 |
| 2024/03/25 | 2,351 | 2,351 | 2,329 | 2,329 | 55,827 |
| 2024/03/22 | 2,348 | 2,354 | 2,334 | 2,350 | 33,695 |
| 2024/03/21 | 2,325 | 2,333 | 2,316 | 2,333 | 61,702 |
| 2024/03/19 | 2,270 | 2,306 | 2,270 | 2,298 | 59,786 |
| 2024/03/18 | 2,259 | 2,278 | 2,259 | 2,275 | 29,733 |
| 2024/03/15 | 2,224 | 2,251 | 2,224 | 2,243 | 20,629 |
| 2024/03/14 | 2,218 | 2,229 | 2,209 | 2,229 | 28,453 |
| 2024/03/13 | 2,243 | 2,244 | 2,200 | 2,212 | 33,091 |
| 2024/03/12 | 2,230 | 2,230 | 2,188 | 2,222 | 64,149 |
| 2024/03/11 | 2,265 | 2,265 | 2,207 | 2,229 | 313,380 |
| 2024/03/08 | 2,276 | 2,295 | 2,258 | 2,281 | 44,990 |
| 2024/03/07 | 2,295 | 2,301 | 2,268 | 2,273 | 89,811 |
| 2024/03/06 | 2,261 | 2,289 | 2,261 | 2,287 | 52,567 |
| 2024/03/05 | 2,255 | 2,276 | 2,254 | 2,272 | 46,375 |
| 2024/03/04 | 2,277 | 2,280 | 2,258 | 2,264 | 41,754 |
| 2024/03/01 | 2,252 | 2,280 | 2,252 | 2,276 | 29,306 |
| 2024/02/29 | 2,255 | 2,260 | 2,242 | 2,256 | 54,383 |
| 2024/02/28 | 2,260 | 2,266 | 2,245 | 2,255 | 14,776 |
| 2024/02/27 | 2,246 | 2,269 | 2,246 | 2,254 | 28,596 |
| 2024/02/26 | 2,264 | 2,264 | 2,246 | 2,248 | 83,336 |
| 2024/02/22 | 2,248 | 2,252 | 2,240 | 2,250 | 99,716 |
| 2024/02/21 | 2,234 | 2,241 | 2,220 | 2,230 | 121,740 |
| 2024/02/20 | 2,247 | 2,247 | 2,226 | 2,233 | 88,612 |
| 2024/02/19 | 2,216 | 2,239 | 2,213 | 2,239 | 77,445 |
| 2024/02/16 | 2,192 | 2,221 | 2,192 | 2,209 | 53,325 |
| 2024/02/15 | 2,186 | 2,192 | 2,169 | 2,178 | 114,303 |
| 2024/02/14 | 2,180 | 2,182 | 2,158 | 2,173 | 17,806 |
| 2024/02/13 | 2,167 | 2,186 | 2,156 | 2,184 | 93,880 |
| 2024/02/09 | 2,154 | 2,164 | 2,144 | 2,146 | 72,440 |
| 2024/02/08 | 2,172 | 2,172 | 2,148 | 2,162 | 38,942 |
| 2024/02/07 | 2,150 | 2,170 | 2,147 | 2,164 | 22,654 |
| 2024/02/06 | 2,167 | 2,167 | 2,151 | 2,151 | 34,523 |
| 2024/02/05 | 2,175 | 2,179 | 2,161 | 2,169 | 43,408 |
| 2024/02/02 | 2,174 | 2,174 | 2,155 | 2,163 | 26,823 |
| 2024/02/01 | 2,167 | 2,176 | 2,164 | 2,169 | 51,599 |
| 2024/01/31 | 2,162 | 2,176 | 2,148 | 2,176 | 33,442 |
| 2024/01/30 | 2,161 | 2,164 | 2,152 | 2,157 | 32,050 |
| 2024/01/29 | 2,138 | 2,164 | 2,136 | 2,158 | 38,617 |
| 2024/01/26 | 2,149 | 2,149 | 2,123 | 2,128 | 47,375 |
| 2024/01/25 | 2,140 | 2,156 | 2,140 | 2,154 | 100,645 |
| 2024/01/24 | 2,150 | 2,153 | 2,137 | 2,144 | 67,216 |
| 2024/01/23 | 2,161 | 2,170 | 2,143 | 2,149 | 53,736 |
| 2024/01/22 | 2,134 | 2,156 | 2,134 | 2,156 | 135,875 |
| 2024/01/19 | 2,138 | 2,140 | 2,123 | 2,133 | 40,060 |
| 2024/01/18 | 2,123 | 2,134 | 2,117 | 2,123 | 56,049 |
| 2024/01/17 | 2,138 | 2,163 | 2,120 | 2,121 | 61,808 |
| 2024/01/16 | 2,134 | 2,135 | 2,120 | 2,124 | 59,854 |
| 2024/01/15 | 2,108 | 2,138 | 2,104 | 2,134 | 183,551 |
| 2024/01/12 | 2,109 | 2,120 | 2,096 | 2,103 | 226,246 |
| 2024/01/11 | 2,097 | 2,112 | 2,097 | 2,103 | 147,922 |
| 2024/01/10 | 2,070 | 2,089 | 2,070 | 2,084 | 83,326 |
| 2024/01/09 | 2,067 | 2,083 | 2,058 | 2,068 | 94,531 |
| 2024/01/05 | 2,049 | 2,064 | 2,047 | 2,057 | 77,106 |
| 2024/01/04 | 2,009 | 2,040 | 1,994 | 2,040 | 120,517 |