2,718
+14.5 (+0.54%)
株価：2024/12/04 14:51
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 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 2,700 | 2,722 | 2,700 | 2,718 | +14.5 | +0.5% | 320 |
| 2024/12/03 | 2,670 | 2,706 | 2,670 | 2,703.5 | +43.5 | +1.6% | 690 |
| 2024/12/02 | 2,662.5 | 2,665.5 | 2,660 | 2,660 | +22 | +0.8% | 330 |
| 2024/11/29 | 2,639 | 2,639 | 2,633 | 2,638 | +12.5 | +0.5% | 60 |
| 2024/11/28 | 2,620.5 | 2,629.5 | 2,620.5 | 2,625.5 | - | - | 210 |
| 2024/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/26 | 2,663.5 | 2,663.5 | 2,618 | 2,620.5 | -19.5 | -0.7% | 270 |
| 2024/11/25 | 2,649.5 | 2,649.5 | 2,639.5 | 2,640 | +38 | +1.5% | 80 |
| 2024/11/22 | 2,606.5 | 2,609 | 2,602 | 2,602 | - | - | 220 |
| 2024/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/20 | 2,629.5 | 2,629.5 | 2,595 | 2,595 | -16 | -0.6% | 230 |
| 2024/11/19 | 2,607.5 | 2,611 | 2,607.5 | 2,611 | +5.5 | +0.2% | 90 |
| 2024/11/18 | 2,605.5 | 2,605.5 | 2,605.5 | 2,605.5 | ±0 | ±0% | 10 |
| 2024/11/15 | 2,603.5 | 2,615 | 2,603.5 | 2,605.5 | +25.5 | +1% | 490 |
| 2024/11/14 | 2,590.5 | 2,590.5 | 2,580 | 2,580 | -11 | -0.4% | 220 |
| 2024/11/13 | 2,600.5 | 2,600.5 | 2,591 | 2,591 | -32.5 | -1.2% | 3,760 |
| 2024/11/12 | 2,670.5 | 2,670.5 | 2,623.5 | 2,623.5 | +3 | +0.1% | 350 |
| 2024/11/11 | 2,624 | 2,624.5 | 2,619.5 | 2,620.5 | -19 | -0.7% | 290 |
| 2024/11/08 | 2,627 | 2,645.5 | 2,627 | 2,639.5 | +47 | +1.8% | 760 |
| 2024/11/07 | 2,598.5 | 2,604.5 | 2,592.5 | 2,592.5 | -7.5 | -0.3% | 1,150 |
| 2024/11/06 | 2,634.5 | 2,634.5 | 2,600 | 2,600 | -12 | -0.5% | 1,640 |
| 2024/11/05 | 2,628 | 2,628 | 2,605 | 2,612 | +12 | +0.5% | 10,800 |
| 2024/11/01 | 2,598.5 | 2,601.5 | 2,598.5 | 2,600 | -11.5 | -0.4% | 2,690 |
| 2024/10/31 | 2,644 | 2,644 | 2,611.5 | 2,611.5 | -37 | -1.4% | 7,180 |
| 2024/10/30 | 2,685 | 2,685 | 2,648.5 | 2,648.5 | -16 | -0.6% | 7,800 |
| 2024/10/29 | 2,664.5 | 2,664.5 | 2,664.5 | 2,664.5 | +11 | +0.4% | 10 |
| 2024/10/28 | 2,659 | 2,662 | 2,653.5 | 2,653.5 | +5 | +0.2% | 2,080 |
| 2024/10/25 | 2,646.5 | 2,651 | 2,646 | 2,648.5 | +5.5 | +0.2% | 630 |
| 2024/10/24 | 2,644 | 2,648 | 2,638.5 | 2,643 | -12 | -0.5% | 40 |
| 2024/10/23 | 2,649.5 | 2,655 | 2,649.5 | 2,655 | -9 | -0.3% | 410 |
| 2024/10/22 | 2,685 | 2,685 | 2,664 | 2,664 | -18 | -0.7% | 50 |
| 2024/10/21 | 2,651 | 2,686 | 2,651 | 2,682 | +19.5 | +0.7% | 120 |
| 2024/10/18 | 2,662 | 2,670.5 | 2,662 | 2,662.5 | +9 | +0.3% | 300 |
| 2024/10/17 | 2,656.5 | 2,657 | 2,653.5 | 2,653.5 | -6.5 | -0.2% | 430 |
| 2024/10/16 | 2,651.5 | 2,662 | 2,651.5 | 2,660 | -16 | -0.6% | 330 |
| 2024/10/15 | 2,660 | 2,676 | 2,660 | 2,676 | +49 | +1.9% | 900 |
| 2024/10/11 | 2,627.5 | 2,627.5 | 2,627 | 2,627 | -3.5 | -0.1% | 50 |
| 2024/10/10 | 2,650 | 2,650 | 2,630 | 2,630.5 | +23 | +0.9% | 450 |
| 2024/10/09 | 2,605 | 2,612.5 | 2,605 | 2,607.5 | +19.5 | +0.8% | 820 |
| 2024/10/08 | 2,634 | 2,634 | 2,587 | 2,588 | -34 | -1.3% | 980 |
| 2024/10/07 | 2,622 | 2,629.5 | 2,621 | 2,622 | +30 | +1.2% | 2,520 |
| 2024/10/04 | 2,592.5 | 2,592.5 | 2,592 | 2,592 | -11 | -0.4% | 120 |
| 2024/10/03 | 2,630.5 | 2,630.5 | 2,602 | 2,603 | -29 | -1.1% | 320 |
| 2024/10/02 | 2,628 | 2,632 | 2,622.5 | 2,632 | -19 | -0.7% | 170 |
| 2024/10/01 | 2,682 | 2,682 | 2,642.5 | 2,651 | -6.5 | -0.2% | 260 |
| 2024/09/30 | 2,638 | 2,662.5 | 2,638 | 2,657.5 | +19.5 | +0.7% | 880 |
| 2024/09/27 | 2,608 | 2,640 | 2,608 | 2,638 | +30 | +1.2% | 3,790 |
| 2024/09/26 | 2,618 | 2,618 | 2,593 | 2,608 | +21 | +0.8% | 70 |
| 2024/09/25 | 2,598.5 | 2,598.5 | 2,587 | 2,587 | -3.5 | -0.1% | 3,810 |
| 2024/09/24 | 2,582.5 | 2,590.5 | 2,579.5 | 2,590.5 | +3.5 | +0.1% | 160 |
1～
50
件表示中 / 554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
