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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 2,595 | 2,595 | 2,587 | 2,587 | -1.5 | -0.1% | 7,420 |
| 2024/09/19 | 2,587.5 | 2,588.5 | 2,574 | 2,588.5 | +23 | +0.9% | 900 |
| 2024/09/18 | 2,591 | 2,591 | 2,562 | 2,565.5 | +6.5 | +0.3% | 250 |
| 2024/09/17 | 2,565 | 2,565 | 2,559 | 2,559 | +12.5 | +0.5% | 50 |
| 2024/09/13 | 2,549.5 | 2,549.5 | 2,545.5 | 2,546.5 | +4 | +0.2% | 40 |
| 2024/09/12 | 2,535 | 2,542.5 | 2,535 | 2,542.5 | +34 | +1.4% | 570 |
| 2024/09/11 | 2,507 | 2,510 | 2,507 | 2,508.5 | -23 | -0.9% | 220 |
| 2024/09/10 | 2,541 | 2,541 | 2,531.5 | 2,531.5 | +25.5 | +1% | 3,420 |
| 2024/09/09 | 2,506 | 2,506 | 2,506 | 2,506 | -45.5 | -1.8% | 100 |
| 2024/09/06 | 2,544 | 2,551.5 | 2,542.5 | 2,551.5 | +5 | +0.2% | 62,020 |
| 2024/09/05 | 2,547 | 2,551.5 | 2,546.5 | 2,546.5 | +6 | +0.2% | 250 |
| 2024/09/04 | 2,546 | 2,556.5 | 2,540.5 | 2,540.5 | -55.5 | -2.1% | 600 |
| 2024/09/03 | 2,600 | 2,600 | 2,595 | 2,596 | +2.5 | +0.1% | 710 |
| 2024/09/02 | 2,595 | 2,599.5 | 2,593.5 | 2,593.5 | +6 | +0.2% | 310 |
| 2024/08/30 | 2,607.5 | 2,607.5 | 2,585 | 2,587.5 | +7.5 | +0.3% | 590 |
| 2024/08/29 | 2,568 | 2,588.5 | 2,568 | 2,580 | +16 | +0.6% | 11,940 |
| 2024/08/28 | 2,557.5 | 2,570.5 | 2,485 | 2,564 | +6.5 | +0.3% | 690 |
| 2024/08/27 | 2,560.5 | 2,563 | 2,557.5 | 2,557.5 | +4 | +0.2% | 540 |
| 2024/08/26 | 2,554 | 2,554.5 | 2,553 | 2,553.5 | +7.5 | +0.3% | 620 |
| 2024/08/23 | 2,542 | 2,546 | 2,538 | 2,546 | +13 | +0.5% | 2,780 |
| 2024/08/22 | 2,540 | 2,540.5 | 2,533 | 2,533 | +7 | +0.3% | 2,690 |
| 2024/08/21 | 2,526 | 2,526 | 2,525.5 | 2,526 | -12 | -0.5% | 710 |
| 2024/08/20 | 2,537.5 | 2,538 | 2,537.5 | 2,538 | +8.5 | +0.3% | 550 |
| 2024/08/19 | 2,519 | 2,529.5 | 2,518.5 | 2,529.5 | +24 | +1% | 1,380 |
| 2024/08/16 | 2,510 | 2,510 | 2,505.5 | 2,505.5 | +33 | +1.3% | 1,270 |
| 2024/08/15 | 2,462.5 | 2,472.5 | 2,462.5 | 2,472.5 | +10 | +0.4% | 510 |
| 2024/08/14 | 2,452.5 | 2,462.5 | 2,452.5 | 2,462.5 | +23 | +0.9% | 510 |
| 2024/08/13 | 2,442.5 | 2,442.5 | 2,439.5 | 2,439.5 | +4.5 | +0.2% | 2,270 |
| 2024/08/09 | 2,445 | 2,445 | 2,435 | 2,435 | +26.5 | +1.1% | 710 |
| 2024/08/08 | 2,403.5 | 2,409.5 | 2,403.5 | 2,408.5 | -9 | -0.4% | 350 |
| 2024/08/07 | 2,390 | 2,417.5 | 2,389.5 | 2,417.5 | -1 | ±0% | 660 |
| 2024/08/06 | 2,402.5 | 2,423.5 | 2,402.5 | 2,418.5 | +39 | +1.6% | 1,220 |
| 2024/08/05 | 2,434 | 2,434 | 2,379.5 | 2,379.5 | -96 | -3.9% | 3,590 |
| 2024/08/02 | 2,491.5 | 2,491.5 | 2,475.5 | 2,475.5 | -74.5 | -2.9% | 6,480 |
| 2024/08/01 | 2,543.5 | 2,553 | 2,543.5 | 2,550 | +6.5 | +0.3% | 1,750 |
| 2024/07/31 | 2,547.5 | 2,547.5 | 2,541 | 2,543.5 | +21.5 | +0.9% | 7,330 |
| 2024/07/30 | 2,535 | 2,535 | 2,522 | 2,522 | -30.5 | -1.2% | 520 |
| 2024/07/29 | 2,543.5 | 2,552.5 | 2,543.5 | 2,552.5 | +25 | +1% | 350 |
| 2024/07/26 | 2,527.5 | 2,527.5 | 2,527.5 | 2,527.5 | -2.5 | -0.1% | 10 |
| 2024/07/25 | 2,546.5 | 2,546.5 | 2,530 | 2,530 | -16.5 | -0.6% | 440 |
| 2024/07/24 | 2,550 | 2,555.5 | 2,546.5 | 2,546.5 | -3.5 | -0.1% | 2,100 |
| 2024/07/23 | 2,552.5 | 2,553.5 | 2,549 | 2,550 | +31.5 | +1.3% | 380 |
| 2024/07/22 | 2,514.5 | 2,518.5 | 2,510.5 | 2,518.5 | +4 | +0.2% | 50 |
| 2024/07/19 | 2,514.5 | 2,514.5 | 2,514.5 | 2,514.5 | -35.5 | -1.4% | 10 |
| 2024/07/18 | 2,555 | 2,555 | 2,550 | 2,550 | -13.5 | -0.5% | 350 |
| 2024/07/17 | 2,563.5 | 2,567 | 2,563.5 | 2,563.5 | -3.5 | -0.1% | 420 |
| 2024/07/16 | 2,563.5 | 2,573.5 | 2,563.5 | 2,567 | +6 | +0.2% | 7,800 |
| 2024/07/12 | 2,558 | 2,561 | 2,558 | 2,561 | +11 | +0.4% | 5,170 |
| 2024/07/11 | 2,523 | 2,553.5 | 2,523 | 2,550 | +27 | +1.1% | 11,600 |
| 2024/07/10 | 2,529 | 2,529 | 2,523 | 2,523 | -31.5 | -1.2% | 22,450 |
51～
100
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
