(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 |
|---|---|---|---|---|---|
| 2026/06/05 | 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 |