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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 2,557 | 2,567 | 2,554.5 | 2,554.5 | -2.5 | -0.1% | 54,630 |
| 2024/07/08 | 2,551 | 2,557.5 | 2,551 | 2,557 | +5.5 | +0.2% | 590 |
| 2024/07/05 | 2,544.5 | 2,551.5 | 2,544.5 | 2,551.5 | +7 | +0.3% | 380 |
| 2024/07/04 | 2,545.5 | 2,545.5 | 2,544.5 | 2,544.5 | +22.5 | +0.9% | 390 |
| 2024/07/03 | 2,513.5 | 2,523.5 | 2,512.5 | 2,522 | -10 | -0.4% | 8,610 |
| 2024/07/02 | 2,535 | 2,536 | 2,531 | 2,532 | -22.5 | -0.9% | 1,300 |
| 2024/07/01 | 2,545 | 2,554.5 | 2,533 | 2,554.5 | +29.5 | +1.2% | 12,440 |
| 2024/06/28 | 2,524 | 2,530 | 2,524 | 2,525 | +7.5 | +0.3% | 380 |
| 2024/06/27 | 2,505 | 2,517.5 | 2,502 | 2,517.5 | -8 | -0.3% | 6,110 |
| 2024/06/26 | 2,529 | 2,529 | 2,516 | 2,525.5 | -3.5 | -0.1% | 10,080 |
| 2024/06/25 | 2,520 | 2,529 | 2,520 | 2,529 | +8.5 | +0.3% | 70 |
| 2024/06/24 | 2,544 | 2,544 | 2,520.5 | 2,520.5 | -6.5 | -0.3% | 2,010 |
| 2024/06/21 | 2,502.5 | 2,529.5 | 2,502.5 | 2,527 | +13 | +0.5% | 110 |
| 2024/06/20 | 2,509.5 | 2,514 | 2,505 | 2,514 | -4 | -0.2% | 880 |
| 2024/06/19 | 2,515 | 2,518 | 2,512 | 2,518 | -4.5 | -0.2% | 840 |
| 2024/06/18 | 2,544 | 2,544 | 2,522.5 | 2,522.5 | +12 | +0.5% | 160 |
| 2024/06/17 | 2,505 | 2,510.5 | 2,499.5 | 2,510.5 | -34.5 | -1.4% | 11,140 |
| 2024/06/14 | 2,581 | 2,581 | 2,531 | 2,545 | -40 | -1.5% | 1,970 |
| 2024/06/13 | 2,606 | 2,606 | 2,585 | 2,585 | +29 | +1.1% | 2,550 |
| 2024/06/12 | 2,562 | 2,562 | 2,556 | 2,556 | -15.5 | -0.6% | 690 |
| 2024/06/11 | 2,617 | 2,617 | 2,571.5 | 2,571.5 | +4.5 | +0.2% | 20 |
| 2024/06/10 | 2,600 | 2,600 | 2,567 | 2,567 | -18 | -0.7% | 370 |
| 2024/06/07 | 2,560.5 | 2,591 | 2,560.5 | 2,585 | +29.5 | +1.2% | 480 |
| 2024/06/06 | 2,591.5 | 2,593 | 2,555.5 | 2,555.5 | -39.5 | -1.5% | 1,850 |
| 2024/06/05 | 2,595 | 2,595 | 2,595 | 2,595 | -11 | -0.4% | 80 |
| 2024/06/04 | 2,606.5 | 2,611.5 | 2,606 | 2,606 | -16.5 | -0.6% | 300 |
| 2024/06/03 | 2,617.5 | 2,668 | 2,613.5 | 2,622.5 | +29 | +1.1% | 760 |
| 2024/05/31 | 2,589 | 2,593.5 | 2,589 | 2,593.5 | +10.5 | +0.4% | 330 |
| 2024/05/30 | 2,595.5 | 2,595.5 | 2,583 | 2,583 | -36.5 | -1.4% | 100 |
| 2024/05/29 | 2,619.5 | 2,619.5 | 2,619.5 | 2,619.5 | -20.5 | -0.8% | 30 |
| 2024/05/28 | 2,673 | 2,673 | 2,640 | 2,640 | +17 | +0.6% | 1,100 |
| 2024/05/27 | 2,623 | 2,623 | 2,623 | 2,623 | +5 | +0.2% | 40 |
| 2024/05/24 | 2,634.5 | 2,634.5 | 2,613 | 2,618 | -16.5 | -0.6% | 2,720 |
| 2024/05/23 | 2,636 | 2,636 | 2,634.5 | 2,634.5 | -1 | ±0% | 20 |
| 2024/05/22 | 2,641.5 | 2,641.5 | 2,635.5 | 2,635.5 | -3 | -0.1% | 20 |
| 2024/05/21 | 2,682.5 | 2,682.5 | 2,638.5 | 2,638.5 | -6.5 | -0.2% | 170 |
| 2024/05/20 | 2,600 | 2,646 | 2,600 | 2,645 | +10 | +0.4% | 350 |
| 2024/05/17 | 2,635.5 | 2,645.5 | 2,535.5 | 2,635 | -32.5 | -1.2% | 1,150 |
| 2024/05/16 | 2,662.5 | 2,667.5 | 2,662.5 | 2,667.5 | +20.5 | +0.8% | 190 |
| 2024/05/15 | 2,647 | 2,647 | 2,647 | 2,647 | +5 | +0.2% | 290 |
| 2024/05/14 | 2,646.5 | 2,691 | 2,637 | 2,642 | -54 | -2% | 1,220 |
| 2024/05/13 | 2,648 | 2,696 | 2,643.5 | 2,696 | +46 | +1.7% | 530 |
| 2024/05/10 | 2,645 | 2,650 | 2,642.5 | 2,650 | +35.5 | +1.4% | 1,190 |
| 2024/05/09 | 2,618 | 2,622 | 2,613.5 | 2,614.5 | +116.5 | +4.7% | 890 |
| 2024/05/08 | 2,599 | 2,610 | 2,498 | 2,498 | -84.5 | -3.3% | 1,350 |
| 2024/05/07 | 2,575 | 2,582.5 | 2,575 | 2,582.5 | +43.5 | +1.7% | 290 |
| 2024/05/02 | 2,524 | 2,539.5 | 2,524 | 2,539 | +3 | +0.1% | 360 |
| 2024/05/01 | 2,571 | 2,571 | 2,528.5 | 2,536 | -35 | -1.4% | 470 |
| 2024/04/30 | 2,571 | 2,571 | 2,571 | 2,571 | +21 | +0.8% | 20 |
| 2024/04/26 | 2,598.5 | 2,598.5 | 2,541 | 2,550 | -12 | -0.5% | 2,320 |
101～
150
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
