2,745
+27 (+0.99%)
株価:2024/12/05 10:15
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 |
---|---|---|---|---|---|---|---|
2023/11/28 | 2,312 | 2,312 | 2,312 | 2,312 | -5 | -0.2% | 40 |
2023/11/27 | 2,320 | 2,320 | 2,317 | 2,317 | -3.5 | -0.2% | 130 |
2023/11/24 | 2,313.5 | 2,320.5 | 2,313.5 | 2,320.5 | +17.5 | +0.8% | 5,020 |
2023/11/22 | 2,307 | 2,307 | 2,303 | 2,303 | -6.5 | -0.3% | 280 |
2023/11/21 | 2,309.5 | 2,309.5 | 2,305 | 2,309.5 | -2 | -0.1% | 40 |
2023/11/20 | 2,308.5 | 2,312 | 2,308.5 | 2,311.5 | +14.5 | +0.6% | 5,250 |
2023/11/17 | 2,312 | 2,312 | 2,290.5 | 2,297 | +17 | +0.7% | 5,020 |
2023/11/16 | 2,281 | 2,283.5 | 2,275.5 | 2,280 | +13 | +0.6% | 20,060 |
2023/11/15 | 2,264.5 | 2,267 | 2,263 | 2,267 | - | - | 750 |
2023/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/11/13 | 2,205.5 | 2,205.5 | 2,205.5 | 2,205.5 | -1 | ±0% | 10 |
2023/11/10 | 2,206 | 2,206.5 | 2,206 | 2,206.5 | +4.5 | +0.2% | 100 |
2023/11/09 | 2,204.5 | 2,204.5 | 2,202 | 2,202 | +12 | +0.5% | 70 |
2023/11/08 | 2,196 | 2,196 | 2,190 | 2,190 | - | - | 70 |
2023/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/11/06 | 2,224 | 2,224 | 2,203.5 | 2,203.5 | +22.5 | +1% | 30 |
2023/11/02 | 2,180.5 | 2,181 | 2,180.5 | 2,181 | +29 | +1.3% | 30 |
2023/11/01 | 2,149.5 | 2,152 | 2,149.5 | 2,152 | - | - | 20 |
2023/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/30 | 2,113 | 2,129.5 | 2,113 | 2,128.5 | -9 | -0.4% | 90 |
2023/10/27 | 2,137.5 | 2,137.5 | 2,137.5 | 2,137.5 | -13.5 | -0.6% | 430 |
2023/10/26 | 2,151 | 2,151 | 2,151 | 2,151 | -3.5 | -0.2% | 20 |
2023/10/25 | 2,159.5 | 2,163.5 | 2,154.5 | 2,154.5 | - | - | 430 |
2023/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/20 | 2,174.5 | 2,174.5 | 2,174.5 | 2,174.5 | -5 | -0.2% | 70 |
2023/10/19 | 2,190 | 2,190 | 2,179.5 | 2,179.5 | -31 | -1.4% | 1,240 |
2023/10/18 | 2,210.5 | 2,210.5 | 2,210.5 | 2,210.5 | -6.5 | -0.3% | 30 |
2023/10/17 | 2,213 | 2,217 | 2,212 | 2,217 | +13.5 | +0.6% | 620 |
2023/10/16 | 2,211.5 | 2,214 | 2,203.5 | 2,203.5 | -34 | -1.5% | 10,330 |
2023/10/13 | 2,246.5 | 2,246.5 | 2,235.5 | 2,237.5 | -20.5 | -0.9% | 1,060 |
2023/10/12 | 2,251 | 2,258 | 2,251 | 2,258 | +21.5 | +1% | 510 |
2023/10/11 | 2,238.5 | 2,240 | 2,236.5 | 2,236.5 | - | - | 40 |
2023/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/05 | 2,205.5 | 2,208 | 2,205.5 | 2,207 | +18 | +0.8% | 230 |
2023/10/04 | 2,194 | 2,194 | 2,188 | 2,189 | -11 | -0.5% | 42,320 |
2023/10/03 | 2,225 | 2,225 | 2,200 | 2,200 | -45 | -2% | 1,100 |
2023/10/02 | 2,270 | 2,270 | 2,245 | 2,245 | - | - | 1,200 |
2023/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/09/28 | 2,223 | 2,227 | 2,220 | 2,220 | -1 | ±0% | 720 |
2023/09/27 | 2,220 | 2,223 | 2,220 | 2,221 | -21 | -0.9% | 7,380 |
2023/09/26 | 2,315 | 2,315 | 2,239 | 2,242 | -23 | -1% | 5,430 |
2023/09/25 | 2,265 | 2,265 | 2,265 | 2,265 | +1.5 | +0.1% | 10,000 |
2023/09/22 | 2,262 | 2,263.5 | 2,253.5 | 2,263.5 | -14.5 | -0.6% | 2,290 |
2023/09/21 | 2,280 | 2,280 | 2,278 | 2,278 | -7.5 | -0.3% | 540 |
2023/09/20 | 2,290.5 | 2,290.5 | 2,285.5 | 2,285.5 | ±0 | ±0% | 1,020 |
2023/09/19 | 2,365 | 2,365 | 2,285.5 | 2,285.5 | -29.5 | -1.3% | 160 |
2023/09/15 | 2,315 | 2,315 | 2,315 | 2,315 | +25 | +1.1% | 20 |
2023/09/14 | 2,282 | 2,290 | 2,282 | 2,290 | +3.5 | +0.2% | 20 |
251~
300
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