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 |
|---|---|---|---|---|---|---|---|
| 2023/10/17 | 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 |
| 2023/09/13 | 2,295 | 2,295 | 2,286.5 | 2,286.5 | - | - | 10,010 |
| 2023/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/11 | 2,353 | 2,353 | 2,298 | 2,298 | - | - | 140 |
| 2023/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/05 | 2,310 | 2,310 | 2,306.5 | 2,306.5 | -12 | -0.5% | 100 |
| 2023/09/04 | 2,380.5 | 2,380.5 | 2,318.5 | 2,318.5 | -15 | -0.6% | 240 |
| 2023/09/01 | 2,374.5 | 2,374.5 | 2,328.5 | 2,333.5 | +6 | +0.3% | 82,070 |
| 2023/08/31 | 2,327.5 | 2,327.5 | 2,327.5 | 2,327.5 | -6.5 | -0.3% | 430 |
| 2023/08/30 | 2,332 | 2,338 | 2,331.5 | 2,334 | +22 | +1% | 20,860 |
| 2023/08/29 | 2,297.5 | 2,313 | 2,297.5 | 2,312 | +14.5 | +0.6% | 500 |
| 2023/08/28 | 2,300 | 2,300 | 2,297.5 | 2,297.5 | +22.5 | +1% | 430 |
| 2023/08/25 | 2,325.5 | 2,325.5 | 2,275 | 2,275 | -41 | -1.8% | 5,950 |
| 2023/08/24 | 2,316 | 2,316 | 2,316 | 2,316 | +16 | +0.7% | 400 |
| 2023/08/23 | 2,290.5 | 2,303.5 | 2,290.5 | 2,300 | - | - | 250 |
| 2023/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/21 | 2,283 | 2,283 | 2,279 | 2,279 | -8.5 | -0.4% | 5,110 |
| 2023/08/18 | 2,281 | 2,287.5 | 2,281 | 2,287.5 | -4.5 | -0.2% | 1,380 |
| 2023/08/17 | 2,288 | 2,298 | 2,288 | 2,292 | -3.5 | -0.2% | 220 |
| 2023/08/16 | 2,307.5 | 2,307.5 | 2,295.5 | 2,295.5 | -43.5 | -1.9% | 5,350 |
| 2023/08/15 | 2,331 | 2,339 | 2,331 | 2,339 | +11 | +0.5% | 770 |
| 2023/08/14 | 2,353.5 | 2,353.5 | 2,328 | 2,328 | -7 | -0.3% | 570 |
| 2023/08/10 | 2,370 | 2,370 | 2,328.5 | 2,335 | +10 | +0.4% | 2,910 |
| 2023/08/09 | 2,325.5 | 2,325.5 | 2,325 | 2,325 | - | - | 70 |
| 2023/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/07 | 2,336 | 2,336 | 2,329.5 | 2,333 | -5.5 | -0.2% | 60 |
| 2023/08/04 | 2,344.5 | 2,344.5 | 2,338 | 2,338.5 | -10 | -0.4% | 270 |
401～
450
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
