3,163
±0 (0.00%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 2,659 | 2,662 | 2,653.5 | 2,653.5 | +5 | +0.2% | 2,080 |
| 2024/10/25 | 2,646.5 | 2,651 | 2,646 | 2,648.5 | +5.5 | +0.2% | 630 |
| 2024/10/24 | 2,644 | 2,648 | 2,638.5 | 2,643 | -12 | -0.5% | 40 |
| 2024/10/23 | 2,649.5 | 2,655 | 2,649.5 | 2,655 | -9 | -0.3% | 410 |
| 2024/10/22 | 2,685 | 2,685 | 2,664 | 2,664 | -18 | -0.7% | 50 |
| 2024/10/21 | 2,651 | 2,686 | 2,651 | 2,682 | +19.5 | +0.7% | 120 |
| 2024/10/18 | 2,662 | 2,670.5 | 2,662 | 2,662.5 | +9 | +0.3% | 300 |
| 2024/10/17 | 2,656.5 | 2,657 | 2,653.5 | 2,653.5 | -6.5 | -0.2% | 430 |
| 2024/10/16 | 2,651.5 | 2,662 | 2,651.5 | 2,660 | -16 | -0.6% | 330 |
| 2024/10/15 | 2,660 | 2,676 | 2,660 | 2,676 | +49 | +1.9% | 900 |
| 2024/10/11 | 2,627.5 | 2,627.5 | 2,627 | 2,627 | -3.5 | -0.1% | 50 |
| 2024/10/10 | 2,650 | 2,650 | 2,630 | 2,630.5 | +23 | +0.9% | 450 |
| 2024/10/09 | 2,605 | 2,612.5 | 2,605 | 2,607.5 | +19.5 | +0.8% | 820 |
| 2024/10/08 | 2,634 | 2,634 | 2,587 | 2,588 | -34 | -1.3% | 980 |
| 2024/10/07 | 2,622 | 2,629.5 | 2,621 | 2,622 | +30 | +1.2% | 2,520 |
| 2024/10/04 | 2,592.5 | 2,592.5 | 2,592 | 2,592 | -11 | -0.4% | 120 |
| 2024/10/03 | 2,630.5 | 2,630.5 | 2,602 | 2,603 | -29 | -1.1% | 320 |
| 2024/10/02 | 2,628 | 2,632 | 2,622.5 | 2,632 | -19 | -0.7% | 170 |
| 2024/10/01 | 2,682 | 2,682 | 2,642.5 | 2,651 | -6.5 | -0.2% | 260 |
| 2024/09/30 | 2,638 | 2,662.5 | 2,638 | 2,657.5 | +19.5 | +0.7% | 880 |
| 2024/09/27 | 2,608 | 2,640 | 2,608 | 2,638 | +30 | +1.2% | 3,790 |
| 2024/09/26 | 2,618 | 2,618 | 2,593 | 2,608 | +21 | +0.8% | 70 |
| 2024/09/25 | 2,598.5 | 2,598.5 | 2,587 | 2,587 | -3.5 | -0.1% | 3,810 |
| 2024/09/24 | 2,582.5 | 2,590.5 | 2,579.5 | 2,590.5 | +3.5 | +0.1% | 160 |
| 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 |
201～
250
件表示中 / 728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
