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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
201～
250
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
