2860東証E貸借
構成銘柄 ETF銘柄一覧
NEXT FUNDSドイツ株式・DAX 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,720.0 (24/04/01) | 2,113.0 (23/10/30) |
年初来高値 | 年初来安値 |
---|---|
2,720.0 (24/04/01) | 2,353.0 (24/01/18) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/25 | 2,544.0 | 2,544.0 | 2,520.0 | 2,529.0 | +2.0 | +0.1 | 2,150 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/28 | 2,407.0 | 2,407.0 | 2,377.5 | 2,392.5 | +10.5 | +0.4 | 16,530 |
4/21 | 2,383.0 | 2,410.0 | 2,382.0 | 2,382.0 | -1.0 | +0.0 | 1,750 |
4/14 | 2,373.0 | 2,392.5 | 2,369.5 | 2,383.0 | +29.5 | +1.3 | 870 |
4/7 | 2,362.5 | 2,372.0 | 2,340.0 | 2,353.5 | -1.5 | -0.1 | 9,170 |
3/31 | 2,279.0 | 2,355.0 | 2,279.0 | 2,355.0 | +67.5 | +3.0 | 2,590 |
3/24 | 2,314.5 | 2,314.5 | 2,234.0 | 2,287.5 | +10.5 | +0.5 | 11,300 |
3/17 | 2,337.5 | 2,341.0 | 2,241.5 | 2,277.0 | -60.5 | -2.6 | 5,690 |
3/10 | 2,360.0 | 2,373.0 | 2,337.5 | 2,337.5 | +6.0 | +0.3 | 2,380 |
3/3 | 2,354.0 | 2,375.5 | 2,311.0 | 2,331.5 | -29.5 | -1.3 | 891,160 |
2/24 | 2,364.0 | 2,364.0 | 2,334.0 | 2,361.0 | +16.0 | +0.7 | 90 |
2/17 | 2,329.0 | 2,371.0 | 2,319.5 | 2,345.0 | +7.5 | +0.3 | 4,190 |
2/10 | 2,384.5 | 2,384.5 | 2,337.5 | 2,337.5 | -22.0 | -0.9 | 3,560 |
2/3 | 2,313.5 | 2,360.0 | 2,290.0 | 2,359.5 | +46.0 | +2.0 | 33,910 |
1/27 | 2,295.5 | 2,349.5 | 2,293.0 | 2,313.5 | +27.0 | +1.2 | 10,780 |
1/20 | 2,300.0 | 2,318.5 | 2,280.0 | 2,286.5 | -8.5 | -0.4 | 970 |
1/13 | 2,243.0 | 2,298.0 | 2,243.0 | 2,295.0 | +85.5 | +3.9 | 870 |
1/6 | 2,167.0 | 2,258.5 | 2,163.0 | 2,209.5 | +67.0 | +3.1 | 1,130 |
12/30 | 2,139.0 | 2,183.0 | 2,118.5 | 2,142.5 | +8.5 | +0.4 | 4,720 |
12/23 | 2,112.0 | 2,160.5 | 2,094.5 | 2,134.0 | -3.0 | -0.1 | 3,200 |
12/16 | 2,194.0 | 2,216.5 | 2,137.0 | 2,137.0 | -51.0 | -2.3 | 2,760 |
12/9 | 2,247.5 | 2,279.0 | 2,170.5 | 2,188.0 | -19.0 | -0.9 | 1,010 |
12/2 | 2,242.0 | 2,242.0 | 2,162.5 | 2,207.0 | -6.0 | -0.3 | 1,580 |
11/25 | 2,206.0 | 2,223.0 | 2,202.0 | 2,213.0 | +20.0 | +0.9 | 2,300 |
11/18 | 2,233.0 | 2,280.0 | 2,175.0 | 2,193.0 | +10.0 | +0.5 | 3,330 |
11/11 | 2,049.5 | 2,183.0 | 2,049.5 | 2,183.0 | +133.5 | +6.5 | 1,640 |
11/4 | 2,045.5 | 2,057.0 | 2,036.0 | 2,049.5 | +35.5 | +1.8 | 3,860 |
10/28 | 1,968.0 | 2,014.0 | 1,964.0 | 2,014.0 | +81.0 | +4.2 | 1,970 |
10/21 | 1,897.5 | 2,000.0 | 1,897.5 | 1,933.0 | +5.0 | +0.3 | 3,200 |
10/14 | 1,889.0 | 1,928.0 | 1,860.0 | 1,928.0 | +25.5 | +1.3 | 600 |
10/7 | 1,809.0 | 1,934.0 | 1,809.0 | 1,902.5 | +70.5 | +3.9 | 3,850 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて