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 |
|---|---|---|---|---|---|---|---|
| 2023/12/28 | 2,412.5 | 2,420.5 | 2,412.5 | 2,419 | +3.5 | +0.1% | 560 |
| 2023/12/27 | 2,408 | 2,416 | 2,408 | 2,415.5 | +7.5 | +0.3% | 900 |
| 2023/12/26 | 2,444 | 2,444 | 2,406.5 | 2,408 | -9 | -0.4% | 640 |
| 2023/12/25 | 2,429 | 2,579.5 | 2,417 | 2,417 | +17 | +0.7% | 1,510 |
| 2023/12/22 | 2,419.5 | 2,419.5 | 2,400 | 2,400 | +2.5 | +0.1% | 700 |
| 2023/12/21 | 2,399.5 | 2,399.5 | 2,397 | 2,397.5 | -21.5 | -0.9% | 1,700 |
| 2023/12/20 | 2,414.5 | 2,424 | 2,414.5 | 2,419 | +14 | +0.6% | 1,680 |
| 2023/12/19 | 2,410 | 2,410 | 2,398.5 | 2,405 | -5 | -0.2% | 960 |
| 2023/12/18 | 2,403 | 2,413 | 2,403 | 2,410 | -6 | -0.2% | 4,250 |
| 2023/12/15 | 2,440 | 2,440 | 2,415 | 2,416 | -24 | -1% | 760 |
| 2023/12/14 | 2,450 | 2,450 | 2,440 | 2,440 | +23 | +1% | 790 |
| 2023/12/13 | 2,430 | 2,430 | 2,417 | 2,417 | -13 | -0.5% | 300 |
| 2023/12/12 | 2,435 | 2,435 | 2,427.5 | 2,430 | +10 | +0.4% | 270 |
| 2023/12/11 | 2,445 | 2,445 | 2,420 | 2,420 | +16 | +0.7% | 580 |
| 2023/12/08 | 2,397.5 | 2,404 | 2,397.5 | 2,404 | +4.5 | +0.2% | 1,070 |
| 2023/12/07 | 2,400 | 2,404 | 2,396.5 | 2,399.5 | ±0 | ±0% | 1,590 |
| 2023/12/06 | 2,395.5 | 2,399.5 | 2,390.5 | 2,399.5 | +25 | +1.1% | 950 |
| 2023/12/05 | 2,369.5 | 2,375.5 | 2,369.5 | 2,374.5 | +4 | +0.2% | 10,770 |
| 2023/12/04 | 2,375 | 2,375.5 | 2,369.5 | 2,370.5 | +19.5 | +0.8% | 240 |
| 2023/12/01 | 2,359.5 | 2,359.5 | 2,346 | 2,351 | +7.5 | +0.3% | 40 |
| 2023/11/30 | 2,344.5 | 2,345 | 2,339.5 | 2,343.5 | +30 | +1.3% | 5,360 |
| 2023/11/29 | 2,313.5 | 2,313.5 | 2,313.5 | 2,313.5 | +1.5 | +0.1% | 20 |
| 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 |
351～
400
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
