2,635
-65.5 (-2.43%)
株価：2025/04/09 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ ドイツ株式・ＤＡＸ（為替ヘッジあり）連動型上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/09 | 2,603 | 2,656 | 2,594 | 2,635 | -65.5 | -2.4% | 261,670 |
| 2025/04/08 | 2,705 | 2,733.5 | 2,684.5 | 2,700.5 | -41.5 | -1.5% | 551,970 |
| 2025/04/07 | 2,620 | 2,742 | 2,615.5 | 2,742 | -161 | -5.5% | 295,300 |
| 2025/04/04 | 2,902.5 | 2,911 | 2,884.5 | 2,903 | -49.5 | -1.7% | 87,430 |
| 2025/04/03 | 2,920 | 2,958 | 2,916 | 2,952.5 | -60.5 | -2% | 88,390 |
| 2025/04/02 | 3,024 | 3,024 | 3,010 | 3,013 | +29.5 | +1% | 31,210 |
| 2025/04/01 | 2,978.5 | 2,988.5 | 2,977 | 2,983.5 | +5 | +0.2% | 36,030 |
| 2025/03/31 | 3,000 | 3,000 | 2,960 | 2,978.5 | -66.5 | -2.2% | 80,630 |
| 2025/03/28 | 3,040 | 3,045 | 3,029 | 3,045 | -30 | -1% | 38,100 |
| 2025/03/27 | 3,049 | 3,089 | 3,000 | 3,075 | -41 | -1.3% | 130,030 |
| 2025/03/26 | 3,101 | 3,117 | 3,101 | 3,116 | +51 | +1.7% | 116,270 |
| 2025/03/25 | 3,073 | 3,081 | 3,057 | 3,065 | -18 | -0.6% | 116,500 |
| 2025/03/24 | 3,108 | 3,108 | 3,080 | 3,083 | -22 | -0.7% | 212,340 |
| 2025/03/21 | 3,144 | 3,144 | 3,071 | 3,105 | -47 | -1.5% | 118,130 |
| 2025/03/19 | 3,143 | 3,180 | 3,140 | 3,152 | +17 | +0.5% | 192,500 |
| 2025/03/18 | 3,124 | 3,135 | 3,119 | 3,135 | +45 | +1.5% | 104,710 |
| 2025/03/17 | 3,094 | 3,106 | 3,085 | 3,090 | +32 | +1% | 172,210 |
| 2025/03/14 | 3,035 | 3,058 | 3,031 | 3,058 | +27 | +0.9% | 28,350 |
| 2025/03/13 | 3,057 | 3,057 | 3,020 | 3,031 | -1 | ±0% | 78,150 |
| 2025/03/12 | 3,057 | 3,058 | 3,011 | 3,032 | -26 | -0.9% | 52,290 |
| 2025/03/11 | 3,024 | 3,058 | 3,005 | 3,058 | -58 | -1.9% | 42,310 |
| 2025/03/10 | 3,129 | 3,129 | 3,080 | 3,116 | +2 | +0.1% | 152,630 |
| 2025/03/07 | 3,135 | 3,135 | 3,111 | 3,114 | -15 | -0.5% | 52,880 |
| 2025/03/06 | 3,130 | 3,130 | 3,110 | 3,129 | +59 | +1.9% | 44,110 |
| 2025/03/05 | 3,079 | 3,079 | 3,049 | 3,070 | -26 | -0.8% | 25,840 |
| 2025/03/04 | 3,088 | 3,101 | 3,078 | 3,096 | +46 | +1.5% | 28,840 |
| 2025/03/03 | 3,048 | 3,050 | 3,030 | 3,050 | +52 | +1.7% | 10,750 |
| 2025/02/28 | 3,014 | 3,014 | 2,984.5 | 2,998 | -54 | -1.8% | 10,680 |
| 2025/02/27 | 3,065 | 3,065 | 3,040 | 3,052 | +11 | +0.4% | 16,940 |
| 2025/02/26 | 3,038 | 3,042 | 3,025 | 3,041 | +28 | +0.9% | 21,730 |
| 2025/02/25 | 3,000 | 3,013 | 3,000 | 3,013 | +8 | +0.3% | 11,660 |
| 2025/02/21 | 3,000 | 3,005 | 2,991.5 | 3,005 | -14 | -0.5% | 17,460 |
| 2025/02/20 | 3,040 | 3,040 | 3,006 | 3,019 | -62 | -2% | 42,730 |
| 2025/02/19 | 3,085 | 3,085 | 3,076 | 3,081 | +10 | +0.3% | 20,920 |
| 2025/02/18 | 3,071 | 3,085 | 3,070 | 3,071 | +36 | +1.2% | 110,080 |
| 2025/02/17 | 3,042 | 3,042 | 3,032 | 3,035 | +5 | +0.2% | 21,390 |
| 2025/02/14 | 3,031 | 3,035 | 3,027 | 3,030 | +8 | +0.3% | 8,500 |
| 2025/02/13 | 3,015 | 3,022 | 3,006 | 3,022 | +41.5 | +1.4% | 13,900 |
| 2025/02/12 | 2,990.5 | 2,990.5 | 2,976.5 | 2,980.5 | +40 | +1.4% | 7,040 |
| 2025/02/10 | 2,940.5 | 2,940.5 | 2,932 | 2,940.5 | -8.5 | -0.3% | 1,730 |
| 2025/02/07 | 2,943.5 | 2,955.5 | 2,943.5 | 2,949 | +24 | +0.8% | 1,240 |
| 2025/02/06 | 2,931 | 2,931 | 2,921 | 2,925 | +38.5 | +1.3% | 2,140 |
| 2025/02/05 | 2,901 | 2,901 | 2,886.5 | 2,886.5 | +6.5 | +0.2% | 1,880 |
| 2025/02/04 | 2,914.5 | 2,914.5 | 2,880 | 2,880 | +15.5 | +0.5% | 370 |
| 2025/02/03 | 2,909.5 | 2,909.5 | 2,844.5 | 2,864.5 | -70 | -2.4% | 4,040 |
| 2025/01/31 | 2,916.5 | 2,934.5 | 2,916.5 | 2,934.5 | +18.5 | +0.6% | 1,390 |
| 2025/01/30 | 2,924.5 | 2,926.5 | 2,916 | 2,916 | +9 | +0.3% | 2,830 |
| 2025/01/29 | 2,921 | 2,921 | 2,899.5 | 2,907 | +22 | +0.8% | 570 |
| 2025/01/28 | 2,916.5 | 2,916.5 | 2,883 | 2,885 | +8 | +0.3% | 270 |
| 2025/01/27 | 2,912 | 2,912 | 2,876 | 2,877 | -30.5 | -1% | 71,210 |
1～
50
件表示中 / 636件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
