2084 NEXT FUNDS日本高配当株アクティブ上場投信
NEXT FUNDS日本高配当株アクティブ上場投信（2084）の株価チャート
株価
11/11
- 前日 (11/10)
- 3,666
- 始値
- 3,666
- 高値
- 3,692
- 安値
- 3,648
- 終値 +0.71%
- 3,692
- 出来高 -36.6%
- 4,768
乖離率
- 株価（5日）
移動平均値 - +1.21%
3,648 - 株価（25日）
移動平均値 - -2.48%
3,786 - 出来高（5日）
移動平均値 - -90.16%
48,444
2026/06/16～2026/11/11
株価推移
| 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 | ||||||||||
| 11/11 | 3,666 | 3,692 | 3,648 | 3,692 | +0.71% | 4,768 | - | -2.48% | - | - |
| 11/10 | 3,654 | 3,672 | 3,634 | 3,666 | +1.86% | 7,520 | - | -3.37% | - | - |
| 11/09 | 3,563 | 3,614 | 3,561 | 3,599 | +2.27% | 8,108 | - | -5.36% | - | - |
| 11/06 | 3,535 | 3,600 | 3,500 | 3,519 | -6.46% | 213,023 | - | -7.78% | - | - |
| 11/05 | 3,730 | 3,780 | 3,707 | 3,762 | +2.79% | 8,800 | - | -1.8% | - | - |
| 11/04 | 3,787 | 3,787 | 3,630 | 3,660 | -2.81% | 21,188 | - | -4.59% | - | - |
| 11/02 | 3,789 | 3,789 | 3,733 | 3,766 | 0% | 9,185 | - | -2.08% | - | - |
| 10/30 | 3,782 | 3,800 | 3,742 | 3,766 | -0.32% | 4,760 | - | -2.21% | - | - |
| 10/29 | 3,771 | 3,794 | 3,760 | 3,778 | -0.29% | 3,808 | - | -2.02% | - | - |
| 10/28 | 3,821 | 3,830 | 3,780 | 3,789 | -0.24% | 4,579 | - | -1.89% | - | - |
| 10/27 | 3,800 | 3,807 | 3,789 | 3,798 | +0.21% | 5,246 | - | -1.78% | - | - |
| 10/26 | 3,750 | 3,803 | 3,750 | 3,790 | +0.69% | 5,036 | - | -2.07% | - | - |
| 10/23 | 3,796 | 3,798 | 3,715 | 3,764 | -1.47% | 17,270 | - | -2.79% | - | - |
| 10/22 | 3,826 | 3,852 | 3,786 | 3,820 | -0.16% | 6,087 | - | -1.44% | - | - |
| 10/21 | 3,847 | 3,847 | 3,823 | 3,826 | -0.05% | 7,087 | - | -1.29% | - | - |
| 10/20 | 3,849 | 3,854 | 3,792 | 3,828 | -0.73% | 6,694 | - | -1.24% | - | - |
| 10/19 | 3,860 | 3,860 | 3,804 | 3,856 | +0.13% | 6,583 | - | -0.54% | - | - |
| 10/16 | 3,834 | 3,857 | 3,832 | 3,851 | +1.32% | 11,219 | - | -0.7% | - | - |
| 10/15 | 3,855 | 3,863 | 3,775 | 3,801 | -1.99% | 32,643 | - | -2.04% | - | - |
| 10/14 | 3,928 | 3,928 | 3,878 | 3,878 | -0.51% | 9,237 | - | -0.13% | - | - |
| 10/13 | 3,890 | 3,898 | 3,866 | 3,898 | +0.72% | 4,701 | - | +0.33% | - | - |
| 10/09 | 3,871 | 3,871 | 3,841 | 3,870 | -0.03% | 5,077 | - | -0.33% | - | - |
| 10/08 | 3,878 | 3,878 | 3,822 | 3,871 | -0.57% | 6,952 | - | -0.41% | - | - |
| 10/07 | 3,933 | 3,933 | 3,883 | 3,893 | -0.26% | 9,302 | - | +0.1% | - | - |
| 10/06 | 3,854 | 3,907 | 3,854 | 3,903 | +0.03% | 12,159 | - | +0.33% | - | - |
| 10/05 | 3,942 | 3,942 | 3,893 | 3,902 | +0.36% | 7,806 | - | +0.33% | - | - |
| 10/02 | 3,906 | 3,909 | 3,880 | 3,888 | -0.64% | 4,539 | - | -0.03% | - | - |
| 10/01 | 3,921 | 3,921 | 3,864 | 3,913 | 0% | 17,087 | - | +0.64% | - | - |
| 09/30 | 3,861 | 3,914 | 3,861 | 3,913 | +0.75% | 29,719 | - | +0.69% | - | - |
| 09/29 | 3,918 | 3,918 | 3,840 | 3,884 | -0.23% | 9,965 | - | +0.03% | - | - |
| 09/28 | 3,905 | 3,930 | 3,893 | 3,893 | -0.41% | 5,440 | - | +0.34% | - | - |
| 09/25 | 3,894 | 3,916 | 3,883 | 3,909 | +0.41% | 4,791 | - | +0.88% | - | - |
| 09/24 | 3,938 | 3,938 | 3,827 | 3,893 | -0.84% | 39,519 | - | +0.46% | - | - |
| 09/18 | 3,929 | 3,929 | 3,885 | 3,926 | +0.33% | 2,395 | - | +1.32% | - | - |
| 09/17 | 3,890 | 3,921 | 3,887 | 3,913 | +1.11% | 7,640 | - | +1.03% | - | - |
| 09/16 | 3,867 | 3,876 | 3,834 | 3,870 | +1.04% | 3,640 | - | -0.03% | - | - |
| 09/15 | 3,882 | 3,882 | 3,822 | 3,830 | -0.8% | 7,131 | - | -1.01% | - | - |
| 09/14 | 3,827 | 3,868 | 3,816 | 3,861 | +0.7% | 1,926 | - | -0.18% | - | - |
| 09/11 | 3,815 | 3,834 | 3,760 | 3,834 | 0% | 13,989 | - | -0.83% | - | - |
| 09/10 | 3,831 | 3,834 | 3,797 | 3,834 | -0.49% | 4,553 | - | -0.75% | - | - |
| 09/09 | 3,834 | 3,853 | 3,816 | 3,853 | -0.49% | 8,173 | - | -0.18% | - | - |
| 09/08 | 3,896 | 3,896 | 3,832 | 3,872 | -0.72% | 38,508 | - | +0.47% | - | - |
| 09/07 | 3,880 | 3,930 | 3,880 | 3,900 | +0.49% | 22,238 | - | +1.38% | - | - |
| 09/04 | 3,936 | 3,936 | 3,850 | 3,881 | -0.94% | 17,490 | - | +1.04% | - | - |
| 09/03 | 3,924 | 3,925 | 3,873 | 3,918 | +1.5% | 7,481 | - | +2.19% | - | - |
| 09/02 | 3,940 | 3,940 | 3,860 | 3,860 | -2.57% | 7,627 | - | +0.86% | - | - |
| 09/01 | 3,910 | 3,967 | 3,892 | 3,962 | +1.05% | 8,376 | - | +3.66% | - | - |
| 08/31 | 3,890 | 3,921 | 3,862 | 3,921 | +0.33% | 3,708 | - | +2.81% | - | - |
| 08/28 | 3,892 | 3,915 | 3,879 | 3,908 | +0.44% | 5,673 | - | +2.65% | - | - |
| 08/27 | 3,935 | 3,935 | 3,874 | 3,891 | +0.03% | 5,603 | - | +2.34% | - | - |
| 08/26 | 3,873 | 3,893 | 3,871 | 3,890 | +0.67% | 2,216 | - | +2.48% | - | - |
| 08/25 | 3,868 | 3,888 | 3,857 | 3,864 | -0.1% | 2,182 | - | +1.95% | - | - |
| 08/24 | 3,880 | 3,880 | 3,843 | 3,868 | +0.57% | 4,589 | - | +2.22% | - | - |
| 08/21 | 3,806 | 3,846 | 3,797 | 3,846 | +0.89% | 2,223 | - | +1.8% | - | - |
| 08/20 | 3,830 | 3,830 | 3,779 | 3,812 | +1.11% | 5,848 | - | +0.98% | - | - |
| 08/19 | 3,873 | 3,873 | 3,758 | 3,770 | -3.03% | 19,044 | - | -0.05% | - | - |
| 08/18 | 3,860 | 3,901 | 3,860 | 3,888 | -0.31% | 2,103 | - | +3.16% | - | - |
| 08/17 | 3,900 | 3,905 | 3,870 | 3,900 | +0.52% | 5,671 | - | +3.64% | - | - |
| 08/14 | 3,859 | 3,897 | 3,858 | 3,880 | +0.57% | 3,050 | - | +3.33% | - | - |
| 08/13 | 3,837 | 3,871 | 3,825 | 3,858 | +0.63% | 8,478 | - | +2.93% | - | - |
| 08/12 | 3,829 | 3,834 | 3,800 | 3,834 | +0.89% | 6,342 | - | +2.38% | - | - |
| 08/10 | 3,801 | 3,814 | 3,783 | 3,800 | +0.13% | 4,567 | - | +1.52% | - | - |
| 08/07 | 3,783 | 3,799 | 3,768 | 3,795 | +0.4% | 4,240 | - | +1.42% | - | - |
| 08/06 | 3,744 | 3,781 | 3,744 | 3,780 | +0.83% | 5,852 | - | +1.12% | - | - |
| 08/05 | 3,740 | 3,749 | 3,712 | 3,749 | +1.32% | 18,396 | - | +0.35% | - | - |
| 08/04 | 3,758 | 3,761 | 3,657 | 3,700 | +0.14% | 7,634 | - | -0.91% | - | - |
| 08/03 | 3,754 | 3,754 | 3,608 | 3,695 | -1.28% | 29,951 | - | -1.04% | - | - |
| 07/31 | 3,770 | 3,770 | 3,717 | 3,743 | +0.48% | 17,391 | - | +0.29% | - | - |
| 07/30 | 3,764 | 3,764 | 3,667 | 3,725 | -0.13% | 8,662 | - | -0.16% | - | - |
| 07/29 | 3,724 | 3,734 | 3,675 | 3,730 | 0% | 29,380 | - | 0% | - | - |
| 07/28 | 3,775 | 3,775 | 3,698 | 3,730 | -1.19% | 35,877 | - | -0.03% | - | - |
| 07/27 | 3,732 | 3,796 | 3,732 | 3,775 | +0.91% | 4,358 | - | +1.1% | - | - |
| 07/24 | 3,752 | 3,756 | 3,730 | 3,741 | -1.24% | 8,420 | - | +0.21% | - | - |
| 07/23 | 3,752 | 3,790 | 3,748 | 3,788 | +1.36% | 6,818 | - | +1.42% | - | - |
| 07/22 | 3,742 | 3,795 | 3,737 | 3,737 | +0.08% | 34,913 | - | +0.13% | - | - |
| 07/21 | 3,680 | 3,734 | 3,656 | 3,734 | +0.62% | 13,126 | - | +0.08% | - | - |
| 07/17 | 3,711 | 3,711 | 3,586 | 3,711 | -0.62% | 43,178 | - | -0.54% | - | - |
| 07/16 | 3,780 | 3,780 | 3,717 | 3,734 | -1.09% | 11,341 | - | +0.21% | - | - |
| 07/15 | 3,743 | 3,775 | 3,725 | 3,775 | +1.48% | 64,369 | - | +1.51% | - | - |
| 07/14 | 3,667 | 3,720 | 3,664 | 3,720 | +0.27% | 115,101 | - | +0.22% | - | - |
| 07/13 | 3,754 | 3,754 | 3,670 | 3,710 | -0.32% | 8,871 | - | +0.08% | - | - |
| 07/10 | 3,711 | 3,736 | 3,708 | 3,722 | +0.35% | 7,423 | - | +0.51% | - | - |
| 07/09 | 3,702 | 3,716 | 3,689 | 3,709 | -0.13% | 12,052 | - | +0.24% | - | - |
| 07/08 | 3,768 | 3,768 | 3,703 | 3,714 | -1.3% | 32,449 | - | +0.43% | - | - |
| 07/07 | 3,829 | 3,829 | 3,736 | 3,763 | -0.95% | 13,276 | - | +1.79% | - | - |
| 07/06 | 3,749 | 3,806 | 3,749 | 3,799 | +1.04% | 40,504 | - | +2.9% | - | - |
| 07/03 | 3,747 | 3,767 | 3,701 | 3,760 | +1.16% | 31,918 | - | +2.01% | - | - |
| 07/02 | 3,735 | 3,749 | 3,698 | 3,717 | -0.03% | 22,749 | - | +0.92% | - | - |
| 07/01 | 3,769 | 3,769 | 3,704 | 3,718 | +0.51% | 8,252 | - | +1.09% | - | - |
| 06/30 | 3,720 | 3,725 | 3,675 | 3,699 | +0.24% | 7,556 | - | +0.65% | - | - |
| 06/29 | 3,670 | 3,720 | 3,644 | 3,690 | +0.6% | 22,908 | - | +0.46% | - | - |
| 06/26 | 3,720 | 3,720 | 3,634 | 3,668 | -1.21% | 13,084 | - | -0.08% | - | - |
| 06/25 | 3,748 | 3,748 | 3,680 | 3,713 | +0.27% | 10,452 | - | +1.23% | - | - |
| 06/24 | 3,733 | 3,733 | 3,645 | 3,703 | -1.41% | 19,033 | - | +1.12% | - | - |
| 06/23 | 3,809 | 3,809 | 3,702 | 3,756 | -1.16% | 7,069 | - | +2.82% | - | - |
| 06/22 | 3,755 | 3,806 | 3,748 | 3,800 | +1.2% | 7,004 | - | +4.28% | - | - |
| 06/19 | 3,768 | 3,809 | 3,742 | 3,755 | -0.4% | 20,061 | - | +3.33% | - | - |
| 06/18 | 3,722 | 3,785 | 3,722 | 3,770 | +1.18% | 15,351 | - | +3.94% | - | - |
| 06/17 | 3,730 | 3,747 | 3,703 | 3,726 | +0.43% | 6,333 | - | +2.9% | - | - |
| 06/16 | 3,713 | 3,739 | 3,710 | 3,710 | -0.91% | 20,950 | - | +2.6% | - | - |
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 | +5.5% 1/15 | -18.18% 8/5 |
| 2025年 1月期 | 2,499 7/31 | 1,800 4/7 | 313,511 4/4 | +7.71% 5/13 | -17.8% 4/7 |
| 2026年 1月期 | 3,829 7/7 | 2,440 8/4 | 115,101 7/14 | +9.78% 2/12 | -5.54% 3/23 |
| 最新 | 3,692 2026/11/11 | 4,768 | -2.48% 3,786 | ||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/12/30 vs 2024/12/30
- 29%（1.29倍）
- 2026/11/11 vs 2025/12/30
- 22%（1.22倍）
- 過去安値
1,800円（2025/04/07） - 105%（2.05倍）
3,692円（11/11）
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。
