3,040
-10 (-0.33%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 3,050 | 3,051 | 3,024 | 3,040 | -10 | -0.3% | 66,280 |
| 2025/05/01 | 3,035 | 3,066 | 3,030 | 3,050 | +41 | +1.4% | 54,790 |
| 2025/04/30 | 3,002 | 3,040 | 3,002 | 3,009 | +21.5 | +0.7% | 67,940 |
| 2025/04/28 | 2,999 | 2,999 | 2,975 | 2,987.5 | +24.5 | +0.8% | 144,470 |
| 2025/04/25 | 2,984 | 2,984 | 2,957 | 2,963 | +22 | +0.7% | 71,410 |
| 2025/04/24 | 2,935.5 | 2,946 | 2,930 | 2,941 | +24 | +0.8% | 80,160 |
| 2025/04/23 | 2,919.5 | 2,927 | 2,902.5 | 2,917 | +72 | +2.5% | 231,520 |
| 2025/04/22 | 2,817 | 2,845 | 2,777 | 2,845 | -15 | -0.5% | 121,460 |
| 2025/04/21 | 2,864 | 2,900 | 2,838.5 | 2,860 | -40 | -1.4% | 105,300 |
| 2025/04/18 | 2,884 | 2,906 | 2,850 | 2,900 | +39 | +1.4% | 68,610 |
| 2025/04/17 | 2,837.5 | 2,880 | 2,828.5 | 2,861 | +39.5 | +1.4% | 61,920 |
| 2025/04/16 | 2,832 | 2,855.5 | 2,810 | 2,821.5 | +1.5 | +0.1% | 82,240 |
| 2025/04/15 | 2,815 | 2,820 | 2,795 | 2,820 | +20.5 | +0.7% | 105,710 |
| 2025/04/14 | 2,799.5 | 2,804.5 | 2,784.5 | 2,799.5 | -98 | -3.4% | 223,020 |
| 2025/04/11 | 2,752.5 | 2,897.5 | 2,739 | 2,897.5 | +66.5 | +2.3% | 105,410 |
| 2025/04/10 | 2,877.5 | 2,879 | 2,831 | 2,831 | +196 | +7.4% | 283,470 |
| 2025/04/09 | 2,603 | 2,656 | 2,594 | 2,635 | -65.5 | -2.4% | 261,670 |
| 2025/04/08 | 2,705 | 2,733.5 | 2,684.5 | 2,700.5 | -41.5 | -1.5% | 551,970 |
| 2025/04/07 | 2,620 | 2,742 | 2,615.5 | 2,742 | -161 | -5.5% | 295,300 |
| 2025/04/04 | 2,902.5 | 2,911 | 2,884.5 | 2,903 | -49.5 | -1.7% | 87,430 |
| 2025/04/03 | 2,920 | 2,958 | 2,916 | 2,952.5 | -60.5 | -2% | 88,390 |
| 2025/04/02 | 3,024 | 3,024 | 3,010 | 3,013 | +29.5 | +1% | 31,210 |
| 2025/04/01 | 2,978.5 | 2,988.5 | 2,977 | 2,983.5 | +5 | +0.2% | 36,030 |
| 2025/03/31 | 3,000 | 3,000 | 2,960 | 2,978.5 | -66.5 | -2.2% | 80,630 |
| 2025/03/28 | 3,040 | 3,045 | 3,029 | 3,045 | -30 | -1% | 38,100 |
| 2025/03/27 | 3,049 | 3,089 | 3,000 | 3,075 | -41 | -1.3% | 130,030 |
| 2025/03/26 | 3,101 | 3,117 | 3,101 | 3,116 | +51 | +1.7% | 116,270 |
| 2025/03/25 | 3,073 | 3,081 | 3,057 | 3,065 | -18 | -0.6% | 116,500 |
| 2025/03/24 | 3,108 | 3,108 | 3,080 | 3,083 | -22 | -0.7% | 212,340 |
| 2025/03/21 | 3,144 | 3,144 | 3,071 | 3,105 | -47 | -1.5% | 118,130 |
| 2025/03/19 | 3,143 | 3,180 | 3,140 | 3,152 | +17 | +0.5% | 192,500 |
| 2025/03/18 | 3,124 | 3,135 | 3,119 | 3,135 | +45 | +1.5% | 104,710 |
| 2025/03/17 | 3,094 | 3,106 | 3,085 | 3,090 | +32 | +1% | 172,210 |
| 2025/03/14 | 3,035 | 3,058 | 3,031 | 3,058 | +27 | +0.9% | 28,350 |
| 2025/03/13 | 3,057 | 3,057 | 3,020 | 3,031 | -1 | ±0% | 78,150 |
| 2025/03/12 | 3,057 | 3,058 | 3,011 | 3,032 | -26 | -0.9% | 52,290 |
| 2025/03/11 | 3,024 | 3,058 | 3,005 | 3,058 | -58 | -1.9% | 42,310 |
| 2025/03/10 | 3,129 | 3,129 | 3,080 | 3,116 | +2 | +0.1% | 152,630 |
| 2025/03/07 | 3,135 | 3,135 | 3,111 | 3,114 | -15 | -0.5% | 52,880 |
| 2025/03/06 | 3,130 | 3,130 | 3,110 | 3,129 | +59 | +1.9% | 44,110 |
| 2025/03/05 | 3,079 | 3,079 | 3,049 | 3,070 | -26 | -0.8% | 25,840 |
| 2025/03/04 | 3,088 | 3,101 | 3,078 | 3,096 | +46 | +1.5% | 28,840 |
| 2025/03/03 | 3,048 | 3,050 | 3,030 | 3,050 | +52 | +1.7% | 10,750 |
| 2025/02/28 | 3,014 | 3,014 | 2,984.5 | 2,998 | -54 | -1.8% | 10,680 |
| 2025/02/27 | 3,065 | 3,065 | 3,040 | 3,052 | +11 | +0.4% | 16,940 |
| 2025/02/26 | 3,038 | 3,042 | 3,025 | 3,041 | +28 | +0.9% | 21,730 |
| 2025/02/25 | 3,000 | 3,013 | 3,000 | 3,013 | +8 | +0.3% | 11,660 |
| 2025/02/21 | 3,000 | 3,005 | 2,991.5 | 3,005 | -14 | -0.5% | 17,460 |
| 2025/02/20 | 3,040 | 3,040 | 3,006 | 3,019 | -62 | -2% | 42,730 |
| 2025/02/19 | 3,085 | 3,085 | 3,076 | 3,081 | +10 | +0.3% | 20,920 |
1～
50
件表示中 / 652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
