2,635
-32.5 (-1.22%)
株価：2024/05/17 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 2,635.5 | 2,645.5 | 2,535.5 | 2,635 | -32.5 | -1.2% | 1,150 |
| 2024/05/16 | 2,662.5 | 2,667.5 | 2,662.5 | 2,667.5 | +20.5 | +0.8% | 190 |
| 2024/05/15 | 2,647 | 2,647 | 2,647 | 2,647 | +5 | +0.2% | 290 |
| 2024/05/14 | 2,646.5 | 2,691 | 2,637 | 2,642 | -54 | -2% | 1,220 |
| 2024/05/13 | 2,648 | 2,696 | 2,643.5 | 2,696 | +46 | +1.7% | 530 |
| 2024/05/10 | 2,645 | 2,650 | 2,642.5 | 2,650 | +35.5 | +1.4% | 1,190 |
| 2024/05/09 | 2,618 | 2,622 | 2,613.5 | 2,614.5 | +116.5 | +4.7% | 890 |
| 2024/05/08 | 2,599 | 2,610 | 2,498 | 2,498 | -84.5 | -3.3% | 1,350 |
| 2024/05/07 | 2,575 | 2,582.5 | 2,575 | 2,582.5 | +43.5 | +1.7% | 290 |
| 2024/05/02 | 2,524 | 2,539.5 | 2,524 | 2,539 | +3 | +0.1% | 360 |
| 2024/05/01 | 2,571 | 2,571 | 2,528.5 | 2,536 | -35 | -1.4% | 470 |
| 2024/04/30 | 2,571 | 2,571 | 2,571 | 2,571 | +21 | +0.8% | 20 |
| 2024/04/26 | 2,598.5 | 2,598.5 | 2,541 | 2,550 | -12 | -0.5% | 2,320 |
| 2024/04/25 | 2,553 | 2,563.5 | 2,553 | 2,562 | -27 | -1% | 140 |
| 2024/04/24 | 2,566 | 2,599 | 2,566 | 2,589 | +44 | +1.7% | 420 |
| 2024/04/23 | 2,543.5 | 2,545 | 2,543.5 | 2,545 | +20.5 | +0.8% | 430 |
| 2024/04/22 | 2,524.5 | 2,524.5 | 2,524.5 | 2,524.5 | +32 | +1.3% | 10 |
| 2024/04/19 | 2,545 | 2,545 | 2,471 | 2,492.5 | -36.5 | -1.4% | 780 |
| 2024/04/18 | 2,530 | 2,530 | 2,523.5 | 2,529 | +4.5 | +0.2% | 1,460 |
| 2024/04/17 | 2,544.5 | 2,544.5 | 2,521 | 2,524.5 | -2 | -0.1% | 820 |
| 2024/04/16 | 2,548 | 2,548 | 2,526.5 | 2,526.5 | -50 | -1.9% | 300 |
| 2024/04/15 | 2,552 | 2,576.5 | 2,542.5 | 2,576.5 | +7 | +0.3% | 1,750 |
| 2024/04/12 | 2,564 | 2,569.5 | 2,561 | 2,569.5 | -1 | ±0% | 410 |
| 2024/04/11 | 2,567 | 2,574 | 2,567 | 2,570.5 | -18 | -0.7% | 250 |
| 2024/04/10 | 2,619 | 2,619 | 2,582 | 2,588.5 | -17.5 | -0.7% | 130 |
| 2024/04/09 | 2,605.5 | 2,606 | 2,605.5 | 2,606 | +18.5 | +0.7% | 240 |
| 2024/04/08 | 2,588 | 2,590 | 2,585 | 2,587.5 | -3 | -0.1% | 1,720 |
| 2024/04/05 | 2,593.5 | 2,593.5 | 2,578 | 2,590.5 | -24.5 | -0.9% | 1,280 |
| 2024/04/04 | 2,608.5 | 2,615 | 2,608.5 | 2,615 | +10 | +0.4% | 140 |
| 2024/04/03 | 2,607 | 2,608 | 2,597.5 | 2,605 | -31 | -1.2% | 2,040 |
| 2024/04/02 | 2,634.5 | 2,639.5 | 2,634.5 | 2,636 | -13.5 | -0.5% | 170 |
| 2024/04/01 | 2,682 | 2,720 | 2,648.5 | 2,649.5 | +10 | +0.4% | 2,530 |
| 2024/03/29 | 2,640.5 | 2,643.5 | 2,597.5 | 2,639.5 | -1 | ±0% | 2,650 |
| 2024/03/28 | 2,635 | 2,643 | 2,633 | 2,640.5 | +14 | +0.5% | 2,200 |
| 2024/03/27 | 2,616 | 2,627.5 | 2,616 | 2,626.5 | +17 | +0.7% | 840 |
| 2024/03/26 | 2,603 | 2,611 | 2,603 | 2,609.5 | +9 | +0.3% | 1,740 |
| 2024/03/25 | 2,620 | 2,620 | 2,597.5 | 2,600.5 | +8 | +0.3% | 190 |
| 2024/03/22 | 2,600 | 2,600 | 2,589 | 2,592.5 | -6 | -0.2% | 660 |
| 2024/03/21 | 2,578 | 2,598.5 | 2,578 | 2,598.5 | +46 | +1.8% | 20,900 |
| 2024/03/19 | 2,552.5 | 2,552.5 | 2,550 | 2,552.5 | -15.5 | -0.6% | 410 |
| 2024/03/18 | 2,568 | 2,568 | 2,568 | 2,568 | +11.5 | +0.4% | 40 |
| 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 |
1～
50
件表示中 / 417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
