2,861
+39.5 (+1.40%)
株価：2025/04/17 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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 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 |
| 2025/01/24 | 2,907 | 2,907.5 | 2,898.5 | 2,907.5 | +31 | +1.1% | 490 |
| 2025/01/23 | 2,877 | 2,877 | 2,870 | 2,876.5 | +22.5 | +0.8% | 20,760 |
| 2025/01/22 | 2,854.5 | 2,862.5 | 2,854 | 2,854 | +27.5 | +1% | 2,810 |
| 2025/01/21 | 2,836 | 2,845.5 | 2,825 | 2,826.5 | +4 | +0.1% | 570 |
| 2025/01/20 | 2,817 | 2,825 | 2,817 | 2,822.5 | +28.5 | +1% | 2,750 |
| 2025/01/17 | 2,795.5 | 2,795.5 | 2,794 | 2,794 | +11 | +0.4% | 180 |
| 2025/01/16 | 2,787.5 | 2,793.5 | 2,783 | 2,783 | +43 | +1.6% | 10,700 |
| 2025/01/15 | 2,740 | 2,740 | 2,740 | 2,740 | -4 | -0.1% | 10 |
| 2025/01/14 | 2,738.5 | 2,744 | 2,735 | 2,744 | -6 | -0.2% | 970 |
| 2025/01/10 | 2,779.5 | 2,779.5 | 2,750 | 2,750 | -5.5 | -0.2% | 290 |
| 2025/01/09 | 2,756.5 | 2,756.5 | 2,755.5 | 2,755.5 | +4 | +0.1% | 140 |
| 2025/01/08 | 2,745 | 2,753.5 | 2,745 | 2,751.5 | +25.5 | +0.9% | 320 |
| 2025/01/07 | 2,711.5 | 2,726 | 2,711.5 | 2,726 | +19 | +0.7% | 210 |
| 2025/01/06 | 2,738 | 2,738 | 2,701.5 | 2,707 | -2 | -0.1% | 110 |
| 2024/12/30 | 2,699.5 | 2,749.5 | 2,698 | 2,709 | +9 | +0.3% | 990 |
| 2024/12/27 | 2,700 | 2,700 | 2,700 | 2,700 | -32.5 | -1.2% | 10 |
| 2024/12/26 | 2,732 | 2,732.5 | 2,716 | 2,732.5 | +37.5 | +1.4% | 140 |
| 2024/12/25 | 2,695 | 2,695 | 2,695 | 2,695 | -5.5 | -0.2% | 10 |
| 2024/12/24 | 2,704.5 | 2,704.5 | 2,700.5 | 2,700.5 | -4 | -0.1% | 50 |
| 2024/12/23 | 2,694 | 2,704.5 | 2,694 | 2,704.5 | +14.5 | +0.5% | 2,760 |
| 2024/12/20 | 2,731 | 2,731 | 2,690 | 2,690 | -19 | -0.7% | 130 |
| 2024/12/19 | 2,709 | 2,709 | 2,709 | 2,709 | -29.5 | -1.1% | 40 |
| 2024/12/18 | 2,781.5 | 2,781.5 | 2,738.5 | 2,738.5 | -11.5 | -0.4% | 130 |
| 2024/12/17 | 2,786.5 | 2,786.5 | 2,750 | 2,750 | -23 | -0.8% | 1,520 |
| 2024/12/16 | 2,777.5 | 2,777.5 | 2,773 | 2,773 | +4.5 | +0.2% | 930 |
| 2024/12/13 | 2,768.5 | 2,768.5 | 2,768.5 | 2,768.5 | +3 | +0.1% | 270 |
| 2024/12/12 | 2,785 | 2,785 | 2,765.5 | 2,765.5 | +12.5 | +0.5% | 780 |
| 2024/12/11 | 2,784 | 2,784 | 2,751 | 2,753 | +1 | ±0% | 4,420 |
| 2024/12/10 | 2,756 | 2,756 | 2,749 | 2,752 | -14.5 | -0.5% | 2,080 |
| 2024/12/09 | 2,809.5 | 2,809.5 | 2,764.5 | 2,766.5 | +7 | +0.3% | 1,710 |
| 2024/12/06 | 2,759 | 2,760.5 | 2,753 | 2,759.5 | +19.5 | +0.7% | 3,180 |
| 2024/12/05 | 2,740.5 | 2,746.5 | 2,740 | 2,740 | +22 | +0.8% | 540 |
| 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 |
51～
100
件表示中 / 642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
