NEXT FUNDS日本高配当株アクティブ上場投信（2084）の時価総額の推移
2025/11/25～2026/04/22
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2026 |
| 04/22 | 3,460 | 3,460 | 3,408 | 3,422 | -0.98% | 8,145 | - | +0.29% | - | - |
| 04/21 | 3,457 | 3,470 | 3,448 | 3,456 | +0.03% | 4,019 | - | +1.41% | - | - |
| 04/20 | 3,497 | 3,497 | 3,451 | 3,455 | -0.49% | 7,491 | - | +1.53% | - | - |
| 04/17 | 3,519 | 3,519 | 3,471 | 3,472 | -1.28% | 4,466 | - | +2.12% | - | - |
| 04/16 | 3,475 | 3,517 | 3,475 | 3,517 | +1.09% | 5,299 | - | +3.59% | - | - |
| 04/15 | 3,510 | 3,513 | 3,471 | 3,479 | +0.43% | 7,350 | - | +2.56% | - | - |
| 04/14 | 3,470 | 3,486 | 3,464 | 3,464 | +0.41% | 62,331 | - | +2.24% | - | - |
| 04/13 | 3,478 | 3,484 | 3,430 | 3,450 | -0.86% | 6,722 | - | +1.98% | - | - |
| 04/10 | 3,503 | 3,503 | 3,463 | 3,480 | +0.32% | 60,976 | - | +2.87% | - | - |
| 04/09 | 3,484 | 3,509 | 3,463 | 3,469 | -0.46% | 8,261 | - | +2.54% | - | - |
| 04/08 | 3,473 | 3,502 | 3,465 | 3,485 | +3.41% | 23,391 | - | +3.08% | - | - |
| 04/07 | 3,375 | 3,400 | 3,360 | 3,370 | -0.18% | 4,332 | - | -0.44% | - | - |
| 04/06 | 3,372 | 3,405 | 3,368 | 3,376 | -1.2% | 7,950 | - | -0.62% | - | - |
| 04/03 | 3,444 | 3,450 | 3,402 | 3,417 | -1.19% | 19,059 | - | +0.23% | - | - |
| 04/02 | 3,490 | 3,490 | 3,371 | 3,458 | +0.44% | 16,400 | - | +1.23% | - | - |
| 04/01 | 3,439 | 3,443 | 3,367 | 3,443 | +3.49% | 12,881 | - | +0.58% | - | - |
| 03/31 | 3,272 | 3,341 | 3,263 | 3,327 | -0.09% | 5,780 | - | -2.95% | - | - |
| 03/30 | 3,350 | 3,350 | 3,258 | 3,330 | -0.89% | 11,737 | - | -3.17% | - | - |
| 03/27 | 3,355 | 3,393 | 3,330 | 3,360 | +0.72% | 8,296 | - | -2.61% | - | - |
| 03/26 | 3,390 | 3,400 | 3,336 | 3,336 | -1.13% | 6,239 | - | -3.47% | - | - |
| 03/25 | 3,364 | 3,391 | 3,361 | 3,374 | +2.24% | 41,444 | - | -2.57% | - | - |
| 03/24 | 3,328 | 3,338 | 3,255 | 3,300 | +0.46% | 21,606 | - | -4.84% | - | - |
| 03/23 | 3,280 | 3,289 | 3,180 | 3,285 | -1.94% | 45,996 | - | -5.55% | - | - |
| 03/19 | 3,350 | 3,378 | 3,332 | 3,350 | -1.96% | 14,104 | - | -4.01% | - | - |
| 03/18 | 3,368 | 3,435 | 3,368 | 3,417 | +2.24% | 5,235 | - | -2.32% | - | - |
| 03/17 | 3,368 | 3,379 | 3,325 | 3,342 | +0.81% | 6,620 | - | -4.54% | - | - |
| 03/16 | 3,366 | 3,366 | 3,300 | 3,315 | -1.72% | 14,526 | - | -5.39% | - | - |
| 03/13 | 3,350 | 3,373 | 3,300 | 3,373 | +0.33% | 19,230 | - | -3.79% | - | - |
| 03/12 | 3,420 | 3,420 | 3,340 | 3,362 | -1.95% | 22,046 | - | -4.08% | - | - |
| 03/11 | 3,460 | 3,474 | 3,429 | 3,429 | +0.85% | 10,093 | - | -2.11% | - | - |
| 03/10 | 3,387 | 3,426 | 3,358 | 3,400 | +2.04% | 13,923 | - | -2.69% | - | - |
| 03/09 | 3,320 | 3,490 | 3,238 | 3,332 | -3.14% | 51,107 | - | -4.47% | - | - |
| 03/06 | 3,421 | 3,489 | 3,398 | 3,440 | -1.35% | 20,110 | - | -1.26% | - | - |
| 03/05 | 3,543 | 3,543 | 3,445 | 3,487 | +1.75% | 49,893 | - | +0.37% | - | - |
| 03/04 | 3,467 | 3,487 | 3,325 | 3,427 | -4.09% | 46,722 | - | -1.04% | - | - |
| 03/03 | 3,674 | 3,674 | 3,539 | 3,573 | -2.38% | 47,993 | - | +3.45% | - | - |
| 03/02 | 3,591 | 3,660 | 3,569 | 3,660 | -0.52% | 15,159 | - | +6.36% | - | - |
| 02/27 | 3,618 | 3,684 | 3,618 | 3,679 | +1.85% | 15,515 | - | +7.42% | - | - |
| 02/26 | 3,618 | 3,645 | 3,612 | 3,612 | +0.06% | 10,428 | - | +6.05% | - | - |
| 02/25 | 3,617 | 3,617 | 3,557 | 3,610 | +0.7% | 6,197 | - | +6.43% | - | - |
| 02/24 | 3,581 | 3,585 | 3,536 | 3,585 | -0.42% | 9,080 | - | +6.13% | - | - |
| 02/20 | 3,593 | 3,600 | 3,536 | 3,600 | +0.08% | 41,556 | - | +6.95% | - | - |
| 02/19 | 3,551 | 3,597 | 3,537 | 3,597 | +2.04% | 7,151 | - | +7.28% | - | - |
| 02/18 | 3,497 | 3,538 | 3,497 | 3,525 | +0.83% | 7,225 | - | +5.57% | - | - |
| 02/17 | 3,514 | 3,514 | 3,467 | 3,496 | -0.4% | 4,520 | - | +5.11% | - | - |
| 02/16 | 3,576 | 3,576 | 3,497 | 3,510 | -0.74% | 8,317 | - | +6.01% | - | - |
| 02/13 | 3,589 | 3,589 | 3,523 | 3,536 | -1.75% | 8,895 | - | +7.31% | - | - |
| 02/12 | 3,565 | 3,600 | 3,561 | 3,599 | +1.38% | 8,559 | - | +9.76% | - | - |
| 02/10 | 3,500 | 3,550 | 3,500 | 3,550 | +1.78% | 10,964 | - | +8.9% | - | - |
| 02/09 | 3,507 | 3,509 | 3,380 | 3,488 | +2.44% | 20,623 | - | +7.59% | - | - |
| 02/06 | 3,377 | 3,405 | 3,332 | 3,405 | +1.25% | 10,455 | - | +5.65% | - | - |
| 02/05 | 3,382 | 3,402 | 3,343 | 3,363 | +0.09% | 10,993 | - | +4.8% | - | - |
| 02/04 | 3,300 | 3,363 | 3,300 | 3,360 | +1.63% | 10,309 | - | +5.13% | - | - |
| 02/03 | 3,270 | 3,317 | 3,260 | 3,306 | +2.61% | 48,459 | - | +3.86% | - | - |
| 02/02 | 3,270 | 3,292 | 3,194 | 3,222 | -0.68% | 14,843 | - | +1.54% | - | - |
| 01/30 | 3,225 | 3,246 | 3,209 | 3,244 | +0.71% | 21,495 | - | +2.46% | - | - |
| 01/29 | 3,210 | 3,225 | 3,169 | 3,221 | +1% | 13,462 | - | +2.03% | - | - |
| 01/28 | 3,220 | 3,220 | 3,179 | 3,189 | -1.12% | 18,404 | - | +1.27% | - | - |
| 01/27 | 3,209 | 3,225 | 3,162 | 3,225 | +1% | 7,512 | - | +2.67% | - | - |
| 01/26 | 3,230 | 3,252 | 3,185 | 3,193 | -2.06% | 11,022 | - | +1.98% | - | - |
| 01/23 | 3,266 | 3,266 | 3,238 | 3,260 | +0.46% | 4,780 | - | +4.32% | - | - |
| 01/22 | 3,259 | 3,259 | 3,231 | 3,245 | +0.75% | 8,416 | - | +4.14% | - | - |
| 01/21 | 3,228 | 3,229 | 3,185 | 3,221 | -0.59% | 11,218 | - | +3.67% | - | - |
| 01/20 | 3,276 | 3,276 | 3,233 | 3,240 | -0.86% | 3,934 | - | +4.62% | - | - |
| 01/19 | 3,295 | 3,295 | 3,231 | 3,268 | -0.4% | 12,018 | - | +5.86% | - | - |
| 01/16 | 3,300 | 3,300 | 3,257 | 3,281 | +0.09% | 8,869 | - | +6.7% | - | - |
| 01/15 | 3,258 | 3,280 | 3,240 | 3,278 | +0.64% | 6,473 | - | +7.05% | - | - |
| 01/14 | 3,198 | 3,257 | 3,198 | 3,257 | +1.94% | 10,082 | - | +6.82% | - | - |
| 01/13 | 3,221 | 3,221 | 3,185 | 3,195 | +2.21% | 12,170 | - | +5.2% | - | - |
| 01/09 | 3,111 | 3,131 | 3,111 | 3,126 | +0.97% | 5,141 | - | +3.27% | - | - |
| 01/08 | 3,130 | 3,130 | 3,096 | 3,096 | -1.12% | 13,495 | - | +2.52% | - | - |
| 01/07 | 3,135 | 3,137 | 3,103 | 3,131 | -0.19% | 8,770 | - | +3.92% | - | - |
| 01/06 | 3,090 | 3,137 | 3,090 | 3,137 | +1.62% | 18,183 | - | +4.36% | - | - |
| 01/05 | 3,071 | 3,088 | 3,057 | 3,087 | +1.65% | 46,533 | - | +2.97% | - | - |
| 2025 |
| 12/30 | 3,051 | 3,058 | 3,030 | 3,037 | -0.49% | 17,319 | - | +1.54% | - | - |
| 12/29 | 3,050 | 3,054 | 3,025 | 3,052 | +0.89% | 20,571 | - | +2.24% | - | - |
| 12/26 | 3,065 | 3,065 | 3,022 | 3,025 | -0.59% | 9,405 | - | +1.58% | - | - |
| 12/25 | 3,058 | 3,064 | 3,027 | 3,043 | -0.36% | 8,019 | - | +2.39% | - | - |
| 12/24 | 3,060 | 3,060 | 3,023 | 3,054 | +0.56% | 4,527 | - | +3.04% | - | - |
| 12/23 | 3,045 | 3,049 | 3,030 | 3,037 | +0.16% | 3,200 | - | +2.71% | - | - |
| 12/22 | 3,085 | 3,085 | 3,021 | 3,032 | +0.56% | 8,096 | - | +2.78% | - | - |
| 12/19 | 3,000 | 3,015 | 2,986 | 3,015 | +0.7% | 1,972 | - | +2.41% | - | - |
| 12/18 | 2,978 | 2,994 | 2,951 | 2,994 | +0.5% | 2,244 | - | +1.87% | - | - |
| 12/17 | 3,035 | 3,038 | 2,958 | 2,979 | -1.94% | 17,654 | - | +1.57% | - | - |
| 12/16 | 3,050 | 3,050 | 2,984 | 3,038 | +0.07% | 11,195 | - | +3.79% | - | - |
| 12/15 | 3,020 | 3,040 | 3,004 | 3,036 | +0.53% | 3,504 | - | +4.01% | - | - |
| 12/12 | 2,995 | 3,020 | 2,989 | 3,020 | +1.85% | 17,648 | - | +3.78% | - | - |
| 12/11 | 3,002 | 3,005 | 2,963 | 2,965 | -0.7% | 4,293 | - | +2.17% | - | - |
| 12/10 | 2,966 | 3,002 | 2,966 | 2,986 | +0.23% | 11,128 | - | +3.11% | - | - |
| 12/09 | 2,950 | 2,989 | 2,950 | 2,979 | +0.98% | 3,464 | - | +3.08% | - | - |
| 12/08 | 2,967 | 2,976 | 2,943 | 2,950 | +0.27% | 6,104 | - | +2.29% | - | - |
| 12/05 | 2,970 | 2,970 | 2,936 | 2,942 | -0.98% | 2,726 | - | +2.22% | - | - |
| 12/04 | 2,955 | 2,974 | 2,940 | 2,971 | +0.95% | 4,439 | - | +3.48% | - | - |
| 12/03 | 2,950 | 2,954 | 2,936 | 2,943 | -0.07% | 5,055 | - | +2.79% | - | - |
| 12/02 | 2,943 | 2,955 | 2,928 | 2,945 | +0.48% | 2,849 | - | +3.04% | - | - |
| 12/01 | 2,975 | 2,975 | 2,925 | 2,931 | -0.85% | 13,371 | - | +2.81% | - | - |
| 11/28 | 2,936 | 2,960 | 2,936 | 2,956 | +0.82% | 3,237 | - | +3.94% | - | - |
| 11/27 | 2,921 | 2,950 | 2,921 | 2,932 | +0.41% | 5,256 | - | +3.39% | - | - |
| 11/26 | 2,857 | 2,925 | 2,857 | 2,920 | +1.67% | 26,631 | - | +3.25% | - | - |
| 11/25 | 2,915 | 2,915 | 2,858 | 2,872 | -0.42% | 13,771 | - | +1.81% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 |
|---|
| 高値 | 安値 | 大商い | プラス | マイナス |
|---|
2024年
1月期 | 2,437
7/5
7/4 | 1,888
10/24 | 313,380
3/11 |
2025年
1月期 | 2,499
7/31 | 1,800
4/7 | 313,511
4/4 |
| 最新 | 3,422
2026/4/22 | 8,145 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
