3,127
-11 (-0.35%)
株価：2025/08/07 11:23
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 |
|---|---|---|---|---|---|---|---|
| 2024/12/23 | 2,694 | 2,704.5 | 2,694 | 2,704.5 | +14.5 | +0.5% | 2,760 |
| 2024/12/20 | 2,731 | 2,731 | 2,690 | 2,690 | -19 | -0.7% | 130 |
| 2024/12/19 | 2,709 | 2,709 | 2,709 | 2,709 | -29.5 | -1.1% | 40 |
| 2024/12/18 | 2,781.5 | 2,781.5 | 2,738.5 | 2,738.5 | -11.5 | -0.4% | 130 |
| 2024/12/17 | 2,786.5 | 2,786.5 | 2,750 | 2,750 | -23 | -0.8% | 1,520 |
| 2024/12/16 | 2,777.5 | 2,777.5 | 2,773 | 2,773 | +4.5 | +0.2% | 930 |
| 2024/12/13 | 2,768.5 | 2,768.5 | 2,768.5 | 2,768.5 | +3 | +0.1% | 270 |
| 2024/12/12 | 2,785 | 2,785 | 2,765.5 | 2,765.5 | +12.5 | +0.5% | 780 |
| 2024/12/11 | 2,784 | 2,784 | 2,751 | 2,753 | +1 | ±0% | 4,420 |
| 2024/12/10 | 2,756 | 2,756 | 2,749 | 2,752 | -14.5 | -0.5% | 2,080 |
| 2024/12/09 | 2,809.5 | 2,809.5 | 2,764.5 | 2,766.5 | +7 | +0.3% | 1,710 |
| 2024/12/06 | 2,759 | 2,760.5 | 2,753 | 2,759.5 | +19.5 | +0.7% | 3,180 |
| 2024/12/05 | 2,740.5 | 2,746.5 | 2,740 | 2,740 | +22 | +0.8% | 540 |
| 2024/12/04 | 2,700 | 2,722 | 2,700 | 2,718 | +14.5 | +0.5% | 320 |
| 2024/12/03 | 2,670 | 2,706 | 2,670 | 2,703.5 | +43.5 | +1.6% | 690 |
| 2024/12/02 | 2,662.5 | 2,665.5 | 2,660 | 2,660 | +22 | +0.8% | 330 |
| 2024/11/29 | 2,639 | 2,639 | 2,633 | 2,638 | +12.5 | +0.5% | 60 |
| 2024/11/28 | 2,620.5 | 2,629.5 | 2,620.5 | 2,625.5 | - | - | 210 |
| 2024/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/26 | 2,663.5 | 2,663.5 | 2,618 | 2,620.5 | -19.5 | -0.7% | 270 |
| 2024/11/25 | 2,649.5 | 2,649.5 | 2,639.5 | 2,640 | +38 | +1.5% | 80 |
| 2024/11/22 | 2,606.5 | 2,609 | 2,602 | 2,602 | - | - | 220 |
| 2024/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/20 | 2,629.5 | 2,629.5 | 2,595 | 2,595 | -16 | -0.6% | 230 |
| 2024/11/19 | 2,607.5 | 2,611 | 2,607.5 | 2,611 | +5.5 | +0.2% | 90 |
| 2024/11/18 | 2,605.5 | 2,605.5 | 2,605.5 | 2,605.5 | ±0 | ±0% | 10 |
| 2024/11/15 | 2,603.5 | 2,615 | 2,603.5 | 2,605.5 | +25.5 | +1% | 490 |
| 2024/11/14 | 2,590.5 | 2,590.5 | 2,580 | 2,580 | -11 | -0.4% | 220 |
| 2024/11/13 | 2,600.5 | 2,600.5 | 2,591 | 2,591 | -32.5 | -1.2% | 3,760 |
| 2024/11/12 | 2,670.5 | 2,670.5 | 2,623.5 | 2,623.5 | +3 | +0.1% | 350 |
| 2024/11/11 | 2,624 | 2,624.5 | 2,619.5 | 2,620.5 | -19 | -0.7% | 290 |
| 2024/11/08 | 2,627 | 2,645.5 | 2,627 | 2,639.5 | +47 | +1.8% | 760 |
| 2024/11/07 | 2,598.5 | 2,604.5 | 2,592.5 | 2,592.5 | -7.5 | -0.3% | 1,150 |
| 2024/11/06 | 2,634.5 | 2,634.5 | 2,600 | 2,600 | -12 | -0.5% | 1,640 |
| 2024/11/05 | 2,628 | 2,628 | 2,605 | 2,612 | +12 | +0.5% | 10,800 |
| 2024/11/01 | 2,598.5 | 2,601.5 | 2,598.5 | 2,600 | -11.5 | -0.4% | 2,690 |
| 2024/10/31 | 2,644 | 2,644 | 2,611.5 | 2,611.5 | -37 | -1.4% | 7,180 |
| 2024/10/30 | 2,685 | 2,685 | 2,648.5 | 2,648.5 | -16 | -0.6% | 7,800 |
| 2024/10/29 | 2,664.5 | 2,664.5 | 2,664.5 | 2,664.5 | +11 | +0.4% | 10 |
| 2024/10/28 | 2,659 | 2,662 | 2,653.5 | 2,653.5 | +5 | +0.2% | 2,080 |
| 2024/10/25 | 2,646.5 | 2,651 | 2,646 | 2,648.5 | +5.5 | +0.2% | 630 |
| 2024/10/24 | 2,644 | 2,648 | 2,638.5 | 2,643 | -12 | -0.5% | 40 |
| 2024/10/23 | 2,649.5 | 2,655 | 2,649.5 | 2,655 | -9 | -0.3% | 410 |
| 2024/10/22 | 2,685 | 2,685 | 2,664 | 2,664 | -18 | -0.7% | 50 |
| 2024/10/21 | 2,651 | 2,686 | 2,651 | 2,682 | +19.5 | +0.7% | 120 |
| 2024/10/18 | 2,662 | 2,670.5 | 2,662 | 2,662.5 | +9 | +0.3% | 300 |
| 2024/10/17 | 2,656.5 | 2,657 | 2,653.5 | 2,653.5 | -6.5 | -0.2% | 430 |
| 2024/10/16 | 2,651.5 | 2,662 | 2,651.5 | 2,660 | -16 | -0.6% | 330 |
| 2024/10/15 | 2,660 | 2,676 | 2,660 | 2,676 | +49 | +1.9% | 900 |
| 2024/10/11 | 2,627.5 | 2,627.5 | 2,627 | 2,627 | -3.5 | -0.1% | 50 |
151～
200
件表示中 / 717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
