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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 2,196.5 | 2,196.5 | 2,193 | 2,193 | +11.5 | +0.5% | 310 |
| 2022/11/17 | 2,185 | 2,185 | 2,181.5 | 2,181.5 | -18.5 | -0.8% | 210 |
| 2022/11/16 | 2,280 | 2,280 | 2,175 | 2,200 | -32.5 | -1.5% | 700 |
| 2022/11/15 | 2,214.5 | 2,232.5 | 2,184 | 2,232.5 | +46 | +2.1% | 420 |
| 2022/11/14 | 2,233 | 2,233 | 2,186.5 | 2,186.5 | +3.5 | +0.2% | 1,690 |
| 2022/11/11 | 2,174.5 | 2,183 | 2,174.5 | 2,183 | +98.5 | +4.7% | 400 |
| 2022/11/10 | 2,084.5 | 2,084.5 | 2,084.5 | 2,084.5 | -11 | -0.5% | 250 |
| 2022/11/09 | 2,093 | 2,096.5 | 2,093 | 2,095.5 | - | - | 210 |
| 2022/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/07 | 2,049.5 | 2,066 | 2,049.5 | 2,061 | - | - | 780 |
| 2022/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/02 | 2,057 | 2,057 | 2,049.5 | 2,049.5 | -0.5 | ±0% | 30 |
| 2022/11/01 | 2,036 | 2,050 | 2,036 | 2,050 | +9.5 | +0.5% | 290 |
| 2022/10/31 | 2,045.5 | 2,045.5 | 2,040.5 | 2,040.5 | +26.5 | +1.3% | 3,540 |
| 2022/10/28 | 1,976 | 2,014 | 1,976 | 2,014 | - | - | 380 |
| 2022/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/26 | 2,008 | 2,008 | 2,000.5 | 2,005 | +18 | +0.9% | 1,370 |
| 2022/10/25 | 1,980.5 | 1,987 | 1,980.5 | 1,987 | +23 | +1.2% | 120 |
| 2022/10/24 | 1,968 | 1,968 | 1,964 | 1,964 | +31 | +1.6% | 100 |
| 2022/10/21 | 1,934 | 1,937 | 1,933 | 1,933 | -8 | -0.4% | 140 |
| 2022/10/20 | 1,970 | 1,970 | 1,940 | 1,941 | -31 | -1.6% | 2,020 |
| 2022/10/19 | 2,000 | 2,000 | 1,970 | 1,972 | +9 | +0.5% | 610 |
| 2022/10/18 | 1,919.5 | 1,963 | 1,919.5 | 1,963 | +59.5 | +3.1% | 200 |
| 2022/10/17 | 1,897.5 | 1,903.5 | 1,897.5 | 1,903.5 | -24.5 | -1.3% | 230 |
| 2022/10/14 | 1,911 | 1,928 | 1,911 | 1,928 | +68 | +3.7% | 290 |
| 2022/10/13 | 1,860 | 1,860 | 1,860 | 1,860 | -6.5 | -0.3% | 20 |
| 2022/10/12 | 1,865.5 | 1,866.5 | 1,865.5 | 1,866.5 | -2.5 | -0.1% | 20 |
| 2022/10/11 | 1,889 | 1,889 | 1,869 | 1,869 | -33.5 | -1.8% | 270 |
| 2022/10/07 | 1,903.5 | 1,907.5 | 1,902 | 1,902.5 | - | - | 610 |
| 2022/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/05 | 1,934 | 1,934 | 1,931 | 1,931 | +36.5 | +1.9% | 120 |
| 2022/10/04 | 1,887 | 1,900 | 1,887 | 1,894.5 | +63 | +3.4% | 1,150 |
| 2022/10/03 | 1,809 | 1,831.5 | 1,809 | 1,831.5 | -0.5 | ±0% | 1,970 |
| 2022/09/30 | 1,843.5 | 1,843.5 | 1,832 | 1,832 | - | - | 580 |
| 2022/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/28 | 1,859 | 1,859 | 1,841 | 1,843.5 | -41 | -2.2% | 190 |
| 2022/09/27 | 1,857 | 1,885 | 1,857 | 1,884.5 | +14.5 | +0.8% | 290 |
| 2022/09/26 | 1,900 | 1,960 | 1,870 | 1,870 | -44 | -2.3% | 1,360 |
| 2022/09/22 | 1,919 | 1,919 | 1,914 | 1,914 | -28.5 | -1.5% | 270 |
| 2022/09/21 | 1,960 | 1,960 | 1,939 | 1,942.5 | -34.5 | -1.7% | 760 |
| 2022/09/20 | 2,000 | 2,000 | 1,977 | 1,977 | +1 | +0.1% | 440 |
| 2022/09/16 | 1,955 | 1,979.5 | 1,955 | 1,976 | -29 | -1.4% | 220 |
| 2022/09/15 | 2,005 | 2,005 | 2,005 | 2,005 | -1 | ±0% | 30 |
| 2022/09/14 | 2,002 | 2,008 | 2,002 | 2,006 | -46 | -2.2% | 190 |
| 2022/09/13 | 2,070 | 2,070 | 2,052 | 2,052 | +32 | +1.6% | 160 |
| 2022/09/12 | 2,024.5 | 2,025 | 2,018 | 2,020 | +35 | +1.8% | 360 |
| 2022/09/09 | 1,980 | 1,986 | 1,979.5 | 1,985 | -8 | -0.4% | 830 |
| 2022/09/08 | 1,992 | 1,993 | 1,991.5 | 1,993 | +38.5 | +2% | 650 |
| 2022/09/07 | 1,961 | 1,961 | 1,951.5 | 1,954.5 | -0.5 | ±0% | 1,300 |
| 2022/09/06 | 1,904.5 | 1,968 | 1,904.5 | 1,955 | +15 | +0.8% | 590 |
601～
650
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
