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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 2,558 | 2,558 | 2,556.5 | 2,556.5 | -3.5 | -0.1% | 210 |
| 2024/03/14 | 2,568 | 2,568.5 | 2,560 | 2,560 | - | - | 560 |
| 2024/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/12 | 2,535.5 | 2,551.5 | 2,535.5 | 2,551.5 | +21 | +0.8% | 110 |
| 2024/03/11 | 2,533 | 2,535 | 2,530.5 | 2,530.5 | -26 | -1% | 150 |
| 2024/03/08 | 2,549 | 2,556.5 | 2,549 | 2,556.5 | +27.5 | +1.1% | 90 |
| 2024/03/07 | 2,526 | 2,529 | 2,526 | 2,529 | -2 | -0.1% | 60 |
| 2024/03/06 | 2,524 | 2,531 | 2,524 | 2,531 | +5 | +0.2% | 510 |
| 2024/03/05 | 2,528.5 | 2,529 | 2,522.5 | 2,526 | -10.5 | -0.4% | 2,070 |
| 2024/03/04 | 2,539 | 2,540 | 2,536.5 | 2,536.5 | -2.5 | -0.1% | 380 |
| 2024/03/01 | 2,522 | 2,544 | 2,522 | 2,539 | +24 | +1% | 1,180 |
| 2024/02/29 | 2,496.5 | 2,517 | 2,496.5 | 2,515 | +7.5 | +0.3% | 720 |
| 2024/02/28 | 2,497.5 | 2,514 | 2,497.5 | 2,507.5 | +20 | +0.8% | 92,690 |
| 2024/02/27 | 2,484 | 2,490 | 2,483.5 | 2,487.5 | +1 | ±0% | 6,720 |
| 2024/02/26 | 2,496.5 | 2,537.5 | 2,486.5 | 2,486.5 | +25.5 | +1% | 1,430 |
| 2024/02/22 | 2,456.5 | 2,462.5 | 2,452 | 2,461 | +18 | +0.7% | 421,190 |
| 2024/02/21 | 2,435 | 2,443 | 2,435 | 2,443 | +8 | +0.3% | 20 |
| 2024/02/20 | 2,433.5 | 2,436.5 | 2,433.5 | 2,435 | -10.5 | -0.4% | 170 |
| 2024/02/19 | 2,445 | 2,447 | 2,443.5 | 2,445.5 | +0.5 | ±0% | 130 |
| 2024/02/16 | 2,444.5 | 2,445 | 2,441.5 | 2,445 | +14.5 | +0.6% | 47,260 |
| 2024/02/15 | 2,429 | 2,430.5 | 2,428.5 | 2,430.5 | +20.5 | +0.9% | 5,910 |
| 2024/02/14 | 2,410 | 2,410 | 2,410 | 2,410 | -21.5 | -0.9% | 4,000 |
| 2024/02/13 | 2,428.5 | 2,433.5 | 2,428.5 | 2,431.5 | +3 | +0.1% | 1,190 |
| 2024/02/09 | 2,448.5 | 2,448.5 | 2,428.5 | 2,428.5 | +2 | +0.1% | 100 |
| 2024/02/08 | 2,429.5 | 2,430 | 2,426.5 | 2,426.5 | -16 | -0.7% | 120 |
| 2024/02/07 | 2,445.5 | 2,445.5 | 2,442.5 | 2,442.5 | +17.5 | +0.7% | 20 |
| 2024/02/06 | 2,448 | 2,448 | 2,420.5 | 2,425 | +7 | +0.3% | 30 |
| 2024/02/05 | 2,423 | 2,425 | 2,418 | 2,418 | -13.5 | -0.6% | 150 |
| 2024/02/02 | 2,434.5 | 2,434.5 | 2,431.5 | 2,431.5 | +12 | +0.5% | 600 |
| 2024/02/01 | 2,419.5 | 2,419.5 | 2,419.5 | 2,419.5 | -15 | -0.6% | 30 |
| 2024/01/31 | 2,434.5 | 2,434.5 | 2,434.5 | 2,434.5 | -6 | -0.2% | 120 |
| 2024/01/30 | 2,422.5 | 2,440.5 | 2,422.5 | 2,440.5 | +18 | +0.7% | 40 |
| 2024/01/29 | 2,422 | 2,422.5 | 2,422 | 2,422.5 | -3 | -0.1% | 50 |
| 2024/01/26 | 2,445.5 | 2,445.5 | 2,422 | 2,425.5 | +7.5 | +0.3% | 45,950 |
| 2024/01/25 | 2,418 | 2,418 | 2,418 | 2,418 | +20.5 | +0.9% | 120 |
| 2024/01/24 | 2,397.5 | 2,397.5 | 2,397.5 | 2,397.5 | +5.5 | +0.2% | 10 |
| 2024/01/23 | 2,392 | 2,394.5 | 2,389.5 | 2,392 | +1.5 | +0.1% | 290,850 |
| 2024/01/22 | 2,392 | 2,395 | 2,390.5 | 2,390.5 | +8.5 | +0.4% | 360 |
| 2024/01/19 | 2,382.5 | 2,384 | 2,379 | 2,382 | +29 | +1.2% | 190 |
| 2024/01/18 | 2,365 | 2,365 | 2,353 | 2,353 | -12 | -0.5% | 240 |
| 2024/01/17 | 2,370 | 2,370 | 2,365 | 2,365 | -10 | -0.4% | 450 |
| 2024/01/16 | 2,383.5 | 2,385 | 2,375 | 2,375 | -38 | -1.6% | 137,180 |
| 2024/01/15 | 2,404 | 2,413 | 2,404 | 2,413 | +22 | +0.9% | 520 |
| 2024/01/12 | 2,403.5 | 2,403.5 | 2,386 | 2,391 | -17.5 | -0.7% | 2,550 |
| 2024/01/11 | 2,399 | 2,410 | 2,399 | 2,408.5 | +15.5 | +0.6% | 45,930 |
| 2024/01/10 | 2,394.5 | 2,396 | 2,392 | 2,393 | -12 | -0.5% | 1,410 |
| 2024/01/09 | 2,406 | 2,411.5 | 2,405 | 2,405 | +23.5 | +1% | 350 |
| 2024/01/05 | 2,381 | 2,381.5 | 2,381 | 2,381.5 | +3.5 | +0.1% | 240 |
| 2024/01/04 | 2,393 | 2,393 | 2,378 | 2,378 | -22.5 | -0.9% | 1,610 |
| 2023/12/29 | 2,427 | 2,427 | 2,400.5 | 2,400.5 | -18.5 | -0.8% | 90 |
301～
350
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
