3,180
-7 (-0.22%)
株価：2025/06/09 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 |
|---|---|---|---|---|---|---|---|
| 2023/08/03 | 2,356.5 | 2,356.5 | 2,347.5 | 2,348.5 | -21.5 | -0.9% | 2,590 |
| 2023/08/02 | 2,371 | 2,382 | 2,369 | 2,370 | -50 | -2.1% | 65,490 |
| 2023/08/01 | 2,412 | 2,421 | 2,412 | 2,420 | +4.5 | +0.2% | 100 |
| 2023/07/31 | 2,451.5 | 2,451.5 | 2,415.5 | 2,415.5 | +14 | +0.6% | 1,360 |
| 2023/07/28 | 2,399 | 2,401.5 | 2,397.5 | 2,401.5 | +23 | +1% | 350 |
| 2023/07/27 | 2,375 | 2,379 | 2,375 | 2,378.5 | -3.5 | -0.1% | 1,120 |
| 2023/07/26 | 2,425 | 2,425 | 2,382 | 2,382 | +5 | +0.2% | 100 |
| 2023/07/25 | 2,366 | 2,379 | 2,366 | 2,377 | +3 | +0.1% | 380 |
| 2023/07/24 | 2,376.5 | 2,376.5 | 2,373 | 2,374 | +4 | +0.2% | 320 |
| 2023/07/21 | 2,370.5 | 2,370.5 | 2,370 | 2,370 | -0.5 | ±0% | 400 |
| 2023/07/20 | 2,361 | 2,372.5 | 2,361 | 2,370.5 | +0.5 | ±0% | 330 |
| 2023/07/19 | 2,413 | 2,413 | 2,370 | 2,370 | +7 | +0.3% | 64,430 |
| 2023/07/18 | 2,422 | 2,422 | 2,361.5 | 2,363 | -9 | -0.4% | 1,410 |
| 2023/07/14 | 2,367 | 2,376.5 | 2,367 | 2,372 | +12 | +0.5% | 2,540 |
| 2023/07/13 | 2,360 | 2,360 | 2,360 | 2,360 | +26 | +1.1% | 6,000 |
| 2023/07/12 | 2,334 | 2,336 | 2,328.5 | 2,334 | +16.5 | +0.7% | 2,720 |
| 2023/07/11 | 2,302.5 | 2,318 | 2,302.5 | 2,317.5 | +23 | +1% | 2,610 |
| 2023/07/10 | 2,300 | 2,301 | 2,294.5 | 2,294.5 | +2 | +0.1% | 660 |
| 2023/07/07 | 2,329.5 | 2,329.5 | 2,288 | 2,292.5 | -37.5 | -1.6% | 3,180 |
| 2023/07/06 | 2,346 | 2,346 | 2,330 | 2,330 | -33 | -1.4% | 640 |
| 2023/07/05 | 2,363 | 2,363 | 2,363 | 2,363 | -10.5 | -0.4% | 10 |
| 2023/07/04 | 2,366 | 2,373.5 | 2,366 | 2,373.5 | -16 | -0.7% | 120 |
| 2023/07/03 | 2,406 | 2,406 | 2,383 | 2,389.5 | +33 | +1.4% | 2,510 |
| 2023/06/30 | 2,349 | 2,356.5 | 2,349 | 2,356.5 | -2.5 | -0.1% | 180 |
| 2023/06/29 | 2,359.5 | 2,359.5 | 2,359 | 2,359 | +16.5 | +0.7% | 750 |
| 2023/06/28 | 2,382 | 2,382 | 2,341 | 2,342.5 | +10 | +0.4% | 80 |
| 2023/06/27 | 2,336 | 2,336 | 2,331 | 2,332.5 | -5 | -0.2% | 100 |
| 2023/06/26 | 2,385 | 2,385 | 2,337 | 2,337.5 | -9 | -0.4% | 4,260 |
| 2023/06/23 | 2,364.5 | 2,364.5 | 2,346.5 | 2,346.5 | -7 | -0.3% | 530 |
| 2023/06/22 | 2,353 | 2,359.5 | 2,352 | 2,353.5 | -27 | -1.1% | 210 |
| 2023/06/21 | 2,393 | 2,393 | 2,380 | 2,380.5 | -12.5 | -0.5% | 430 |
| 2023/06/20 | 2,406 | 2,406 | 2,393 | 2,393 | -13 | -0.5% | 600 |
| 2023/06/19 | 2,447.5 | 2,447.5 | 2,406 | 2,406 | -2 | -0.1% | 560 |
| 2023/06/16 | 2,409.5 | 2,410 | 2,408 | 2,408 | ±0 | ±0% | 230 |
| 2023/06/15 | 2,408 | 2,411.5 | 2,406 | 2,408 | +12.5 | +0.5% | 190 |
| 2023/06/14 | 2,436 | 2,436 | 2,394.5 | 2,395.5 | +4 | +0.2% | 50 |
| 2023/06/13 | 2,390.5 | 2,392 | 2,386 | 2,391.5 | +23.5 | +1% | 229,740 |
| 2023/06/12 | 2,399 | 2,399 | 2,363.5 | 2,368 | +4.5 | +0.2% | 1,320 |
| 2023/06/09 | 2,407.5 | 2,407.5 | 2,363 | 2,363.5 | +6 | +0.3% | 520 |
| 2023/06/08 | 2,338 | 2,358.5 | 2,338 | 2,357.5 | -9.5 | -0.4% | 30 |
| 2023/06/07 | 2,372.5 | 2,372.5 | 2,367 | 2,367 | -18 | -0.8% | 4,050 |
| 2023/06/06 | 2,409.5 | 2,409.5 | 2,379 | 2,385 | -25 | -1% | 170 |
| 2023/06/05 | 2,431 | 2,431 | 2,398 | 2,410 | +29 | +1.2% | 210 |
| 2023/06/02 | 2,371 | 2,381 | 2,371 | 2,381 | +27 | +1.1% | 640 |
| 2023/06/01 | 2,415.5 | 2,415.5 | 2,354 | 2,354 | -11.5 | -0.5% | 170 |
| 2023/05/31 | 2,377 | 2,379.5 | 2,365.5 | 2,365.5 | -26 | -1.1% | 2,100 |
| 2023/05/30 | 2,400 | 2,400 | 2,387 | 2,391.5 | -6 | -0.3% | 1,050 |
| 2023/05/29 | 2,412.5 | 2,412.5 | 2,392.5 | 2,397.5 | +33.5 | +1.4% | 1,610 |
| 2023/05/26 | 2,384 | 2,384 | 2,362.5 | 2,364 | -8.5 | -0.4% | 1,730 |
| 2023/05/25 | 2,381.5 | 2,383 | 2,366.5 | 2,372.5 | -33 | -1.4% | 6,190 |
451～
500
件表示中 / 676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
