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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 2,119 | 2,134 | 2,119 | 2,134 | -26.5 | -1.2% | 100 |
| 2022/12/22 | 2,154.5 | 2,160.5 | 2,154.5 | 2,160.5 | +28.5 | +1.3% | 60 |
| 2022/12/21 | 2,095 | 2,134 | 2,095 | 2,132 | +37.5 | +1.8% | 480 |
| 2022/12/20 | 2,120 | 2,120 | 2,094.5 | 2,094.5 | -34.5 | -1.6% | 410 |
| 2022/12/19 | 2,112 | 2,131 | 2,112 | 2,129 | -8 | -0.4% | 2,150 |
| 2022/12/16 | 2,155 | 2,155 | 2,137 | 2,137 | -67.5 | -3.1% | 600 |
| 2022/12/15 | 2,202 | 2,206 | 2,201.5 | 2,204.5 | -12 | -0.5% | 870 |
| 2022/12/14 | 2,214.5 | 2,216.5 | 2,214.5 | 2,216.5 | +22.5 | +1% | 1,050 |
| 2022/12/13 | 2,194 | 2,194 | 2,194 | 2,194 | - | - | 240 |
| 2022/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/09 | 2,188 | 2,188 | 2,188 | 2,188 | +9.5 | +0.4% | 130 |
| 2022/12/08 | 2,170.5 | 2,183.5 | 2,170.5 | 2,178.5 | -8.5 | -0.4% | 260 |
| 2022/12/07 | 2,208 | 2,208 | 2,187 | 2,187 | -23 | -1% | 320 |
| 2022/12/06 | 2,279 | 2,279 | 2,210 | 2,210 | -37.5 | -1.7% | 290 |
| 2022/12/05 | 2,247.5 | 2,247.5 | 2,247.5 | 2,247.5 | +40.5 | +1.8% | 10 |
| 2022/12/02 | 2,208.5 | 2,208.5 | 2,207 | 2,207 | - | - | 240 |
| 2022/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/30 | 2,241 | 2,241 | 2,205 | 2,205.5 | +12 | +0.5% | 240 |
| 2022/11/29 | 2,162.5 | 2,195 | 2,162.5 | 2,193.5 | -18 | -0.8% | 180 |
| 2022/11/28 | 2,242 | 2,242 | 2,211.5 | 2,211.5 | - | - | 920 |
| 2022/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/24 | 2,223 | 2,223 | 2,212 | 2,213 | +3.5 | +0.2% | 1,660 |
| 2022/11/22 | 2,209.5 | 2,209.5 | 2,209.5 | 2,209.5 | +7.5 | +0.3% | 100 |
| 2022/11/21 | 2,206 | 2,207 | 2,202 | 2,202 | +9 | +0.4% | 540 |
| 2022/11/18 | 2,196.5 | 2,196.5 | 2,193 | 2,193 | +11.5 | +0.5% | 310 |
| 2022/11/17 | 2,185 | 2,185 | 2,181.5 | 2,181.5 | -18.5 | -0.8% | 210 |
| 2022/11/16 | 2,280 | 2,280 | 2,175 | 2,200 | -32.5 | -1.5% | 700 |
| 2022/11/15 | 2,214.5 | 2,232.5 | 2,184 | 2,232.5 | +46 | +2.1% | 420 |
| 2022/11/14 | 2,233 | 2,233 | 2,186.5 | 2,186.5 | +3.5 | +0.2% | 1,690 |
| 2022/11/11 | 2,174.5 | 2,183 | 2,174.5 | 2,183 | +98.5 | +4.7% | 400 |
| 2022/11/10 | 2,084.5 | 2,084.5 | 2,084.5 | 2,084.5 | -11 | -0.5% | 250 |
| 2022/11/09 | 2,093 | 2,096.5 | 2,093 | 2,095.5 | - | - | 210 |
| 2022/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/07 | 2,049.5 | 2,066 | 2,049.5 | 2,061 | - | - | 780 |
| 2022/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/02 | 2,057 | 2,057 | 2,049.5 | 2,049.5 | -0.5 | ±0% | 30 |
| 2022/11/01 | 2,036 | 2,050 | 2,036 | 2,050 | +9.5 | +0.5% | 290 |
| 2022/10/31 | 2,045.5 | 2,045.5 | 2,040.5 | 2,040.5 | +26.5 | +1.3% | 3,540 |
| 2022/10/28 | 1,976 | 2,014 | 1,976 | 2,014 | - | - | 380 |
| 2022/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/26 | 2,008 | 2,008 | 2,000.5 | 2,005 | +18 | +0.9% | 1,370 |
| 2022/10/25 | 1,980.5 | 1,987 | 1,980.5 | 1,987 | +23 | +1.2% | 120 |
| 2022/10/24 | 1,968 | 1,968 | 1,964 | 1,964 | +31 | +1.6% | 100 |
| 2022/10/21 | 1,934 | 1,937 | 1,933 | 1,933 | -8 | -0.4% | 140 |
| 2022/10/20 | 1,970 | 1,970 | 1,940 | 1,941 | -31 | -1.6% | 2,020 |
| 2022/10/19 | 2,000 | 2,000 | 1,970 | 1,972 | +9 | +0.5% | 610 |
| 2022/10/18 | 1,919.5 | 1,963 | 1,919.5 | 1,963 | +59.5 | +3.1% | 200 |
| 2022/10/17 | 1,897.5 | 1,903.5 | 1,897.5 | 1,903.5 | -24.5 | -1.3% | 230 |
| 2022/10/14 | 1,911 | 1,928 | 1,911 | 1,928 | +68 | +3.7% | 290 |
| 2022/10/13 | 1,860 | 1,860 | 1,860 | 1,860 | -6.5 | -0.3% | 20 |
601～
650
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
