日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

NZAM 上場投信 DAX(H有)(2089)の株価時系列情報

NZAM 上場投信 DAX(H有)(2089)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/04 2,749 2,750 2,743 2,750 10,929
2026/06/03 2,812 2,812 2,782 2,788 5
2026/06/02 2,803 2,803 2,776 2,784 45,756
2026/06/01 2,789 2,791 2,789 2,791 3
2026/05/29 2,789 2,789 2,789 2,789 1
2026/05/28 2,824 2,824 2,800 2,800 5
2026/05/27 2,778 2,804 2,778 2,804 2
2026/05/26 2,800 2,815 2,800 2,814 1,414
2026/05/25 2,781 2,799 2,781 2,792 42,804
2026/05/22 2,760 2,760 2,760 2,760 10
2026/05/21 2,742 2,743 2,742 2,743 2
2026/05/20 2,697 2,704 2,697 2,704 11
2026/05/19 2,709 2,709 2,709 2,709 2
2026/05/18 2,637 2,637 2,637 2,637 3
2026/05/15 2,697 2,697 2,697 2,697 1
2026/05/14 2,705 2,705 2,699 2,699 3
2026/05/13 2,679 2,679 2,679 2,679 1
2026/05/12 2,683 2,683 2,683 2,683 28
2026/05/11 2,706 2,706 2,705 2,705 27
2026/05/07 2,787 2,787 2,770 2,770 314
2026/05/01 2,741 2,741 2,718 2,723 344
2026/04/30 2,659 2,671 2,653 2,653 64,794
2026/04/28 2,698 2,698 2,698 2,698 40
2026/04/27 2,726 2,726 2,726 2,726 1
2026/04/24 2,732 2,732 2,683 2,687 50,852
2026/04/23 2,682 2,682 2,682 2,682 1
2026/04/21 2,712 2,733 2,712 2,733 2
2026/04/20 2,732 2,736 2,725 2,736 36,366
2026/04/17 2,701 2,701 2,699 2,699 9,767
2026/04/16 2,700 2,700 2,700 2,700 10
2026/04/15 2,696 2,696 2,683 2,684 13
2026/04/14 2,679 2,679 2,679 2,679 1
2026/04/13 2,627 2,629 2,627 2,629 12,112
2026/04/10 2,661 2,661 2,661 2,661 1
2026/04/08 2,662 2,701 2,654 2,701 1,137
2026/04/07 2,603 2,607 2,592 2,592 24,402
2026/04/03 2,585 2,586 2,585 2,586 4
2026/04/02 2,591 2,604 2,552 2,552 2,262
2026/04/01 2,609 2,709 2,609 2,709 42
2026/03/31 2,533 2,533 2,522 2,522 82
2026/03/27 2,527 2,527 2,527 2,527 1
2026/03/26 2,556 2,556 2,556 2,556 1
2026/03/25 2,568 2,568 2,556 2,559 1,032
2026/03/24 2,542 2,542 2,505 2,518 73
2026/03/23 2,474 2,474 2,456 2,456 26
2026/03/19 2,564 2,593 2,564 2,581 27
2026/03/18 2,672 2,672 2,658 2,662 8
2026/03/17 2,635 2,635 2,632 2,632 2
2026/03/16 2,627 2,631 2,627 2,631 590
2026/03/13 2,639 2,639 2,639 2,639 1
2026/03/12 2,620 2,624 2,611 2,612 64
2026/03/11 2,691 2,691 2,662 2,662 20,529
2026/03/10 2,652 2,657 2,652 2,652 90
2026/03/09 2,573 2,573 2,545 2,555 121,014
2026/03/06 2,674 2,676 2,674 2,676 17
2026/03/05 2,863 2,863 2,712 2,712 101
2026/03/04 2,810 2,810 2,663 2,663 22,205
2026/03/03 2,760 2,760 2,760 2,760 1
2026/03/02 2,787 2,787 2,781 2,787 32,093
2026/02/27 2,825 2,825 2,825 2,825 1
2026/02/26 2,845 2,845 2,812 2,818 77
2026/02/25 2,831 2,831 2,806 2,806 3
2026/02/24 2,804 2,804 2,804 2,804 4,536
2026/02/20 2,871 2,871 2,799 2,807 41
2026/02/19 2,828 2,828 2,821 2,821 1,431
2026/02/18 2,826 2,826 2,798 2,808 146
2026/02/17 2,792 2,792 2,769 2,772 54,773
2026/02/16 2,746 2,798 2,746 2,795 13
2026/02/12 2,796 2,796 2,796 2,796 10
2026/02/10 2,802 2,803 2,802 2,803 540
2026/02/06 2,731 2,749 2,727 2,749 66,720
2026/02/05 2,767 2,767 2,761 2,761 2,710
2026/02/04 2,751 2,751 2,751 2,751 10
2026/02/03 2,788 2,795 2,788 2,792 40
2026/02/02 2,717 2,739 2,717 2,739 20
2026/01/30 2,749 2,749 2,739 2,739 30
2026/01/27 2,794 2,805 2,794 2,805 10,340
2026/01/26 2,768 2,783 2,768 2,782 500
2026/01/20 2,794 2,794 2,792 2,792 20
2026/01/19 2,805 2,823 2,805 2,805 193,950
2026/01/15 2,844 2,844 2,844 2,844 20
2026/01/06 2,767 2,795 2,767 2,795 170
2026/01/05 2,787 2,787 2,769 2,771 90
2025/12/30 2,735 2,740 2,735 2,740 40
2025/12/29 2,740 2,745 2,739 2,745 1,030
2025/12/26 2,739 2,739 2,739 2,739 10
2025/12/25 2,749 2,749 2,747 2,747 410
2025/12/23 2,748 2,748 2,735 2,735 120
2025/12/22 2,725 2,733 2,725 2,733 280
2025/12/19 2,713 2,713 2,710 2,711 7,740
2025/12/18 2,684 2,684 2,680 2,680 50
2025/12/17 2,705 2,711 2,705 2,711 240
2025/12/16 2,727 2,727 2,707 2,710 8,470
2025/12/15 2,750 2,750 2,729 2,735 930
2025/12/12 2,743 2,748 2,741 2,748 200
2025/12/11 2,714 2,718 2,714 2,718 20
2025/12/10 2,737 2,737 2,714 2,714 20
2025/12/09 2,702 2,702 2,702 2,702 10
2025/12/08 2,691 2,691 2,691 2,691 10
2025/12/05 2,691 2,691 2,691 2,691 10
2025/12/03 2,697 2,697 2,697 2,697 10
2025/12/02 2,720 2,720 2,656 2,656 40
2025/12/01 2,730 2,730 2,670 2,670 30
2025/11/28 2,684 2,684 2,684 2,684 10
2025/11/27 2,670 2,671 2,670 2,671 20
2025/11/26 2,660 2,661 2,659 2,661 150
2025/11/25 2,602 2,611 2,602 2,610 50
2025/11/21 2,589 2,589 2,583 2,583 59,040
2025/11/20 2,621 2,642 2,621 2,630 109,640
2025/11/19 2,614 2,615 2,604 2,604 23,350
2025/11/18 2,639 2,639 2,623 2,623 30
2025/11/17 2,717 2,717 2,685 2,692 113,420
2025/11/13 2,750 2,756 2,750 2,756 220
2025/11/12 2,747 2,747 2,744 2,744 430
2025/11/11 2,728 2,728 2,728 2,728 18,400
2025/11/10 2,735 2,735 2,709 2,709 20
2025/11/07 2,727 2,727 2,695 2,695 110
2025/11/06 2,729 2,729 2,728 2,728 1,110
2025/11/05 2,725 2,725 2,695 2,695 40
2025/11/04 2,762 2,762 2,725 2,725 1,450
2025/10/31 2,738 2,738 2,738 2,738 10
2025/10/29 2,779 2,779 2,745 2,745 11,090
2025/10/28 2,767 2,767 2,767 2,767 10
2025/10/27 2,764 2,767 2,764 2,767 97,000
2025/10/23 2,741 2,741 2,740 2,740 13,660
2025/10/22 2,762 2,763 2,762 2,763 80,000
2025/10/20 2,748 2,748 2,725 2,725 60
2025/10/15 2,787 2,787 2,761 2,761 170
2025/10/14 2,793 2,793 2,758 2,758 500
2025/10/09 2,778 2,793 2,778 2,793 18,420
2025/10/08 2,775 2,775 2,775 2,775 10
2025/10/07 2,754 2,778 2,754 2,778 30
2025/10/06 2,771 2,774 2,771 2,774 30,010
2025/10/03 2,767 2,789 2,767 2,784 1,060
2025/10/02 2,753 2,753 2,752 2,753 120
2025/10/01 2,733 2,733 2,721 2,721 30
2025/09/30 2,704 2,704 2,698 2,698 50,060
2025/09/29 2,707 2,707 2,707 2,707 10
2025/09/26 2,678 2,685 2,678 2,685 20
2025/09/24 2,696 2,696 2,675 2,675 50
2025/09/22 2,689 2,689 2,689 2,689 10
2025/09/19 2,697 2,697 2,695 2,696 58,250
2025/09/18 2,669 2,671 2,650 2,671 130
2025/09/17 2,773 2,773 2,657 2,662 9,590
2025/09/16 2,723 2,723 2,723 2,723 20
2025/09/12 2,702 2,705 2,697 2,697 30
2025/09/11 2,682 2,685 2,682 2,685 270
2025/09/10 2,707 2,713 2,707 2,713 22,440
2025/09/09 2,708 2,708 2,700 2,700 20
2025/09/08 2,715 2,715 2,700 2,700 30
2025/09/04 2,713 2,713 2,692 2,692 160
2025/09/03 2,690 2,691 2,685 2,685 53,070
2025/09/02 2,757 2,757 2,728 2,728 50
2025/09/01 2,726 2,734 2,726 2,728 260
2025/08/29 2,761 2,761 2,732 2,734 250
2025/08/28 2,760 2,760 2,748 2,748 40
2025/08/27 2,755 2,765 2,755 2,760 62,620
2025/08/26 2,752 2,761 2,752 2,761 180
2025/08/25 2,749 2,749 2,749 2,749 10
2025/08/22 2,767 2,767 2,767 2,767 60
2025/08/21 2,765 2,766 2,764 2,766 160
2025/08/19 2,775 2,775 2,775 2,775 30
2025/08/18 2,806 2,806 2,780 2,780 610
2025/08/15 2,786 2,789 2,786 2,789 120,250
2025/08/14 2,783 2,783 2,758 2,758 360
2025/08/13 2,750 2,754 2,750 2,754 210
2025/08/12 2,763 2,763 2,754 2,754 550
2025/08/08 2,770 2,770 2,763 2,763 18,010
2025/08/07 2,732 2,733 2,732 2,733 80,000
2025/08/06 2,721 2,721 2,721 2,721 10
2025/08/05 2,715 2,715 2,715 2,715 40
2025/08/04 2,705 2,705 2,679 2,691 60
2025/08/01 2,732 2,739 2,716 2,716 40,620
2025/07/31 2,761 2,771 2,761 2,771 10,280
2025/07/29 2,736 2,743 2,736 2,743 500
2025/07/28 2,820 2,820 2,795 2,805 500
2025/07/25 2,770 2,770 2,770 2,770 50
2025/07/23 2,755 2,776 2,753 2,776 230
2025/07/22 2,767 2,768 2,767 2,768 30
2025/07/17 2,734 2,768 2,734 2,768 230
2025/07/15 2,762 2,770 2,762 2,770 1,000
2025/07/14 2,760 2,760 2,748 2,750 940
2025/07/10 2,807 2,813 2,806 2,810 500
2025/07/09 2,770 2,772 2,766 2,766 1,290
2025/07/08 2,746 2,746 2,745 2,745 100
2025/07/07 2,722 2,726 2,722 2,723 170
2025/07/04 2,727 2,727 2,723 2,723 93,510
2025/07/03 2,722 2,729 2,722 2,723 780
2025/07/02 2,736 2,736 2,712 2,725 41,740
2025/07/01 2,738 2,738 2,737 2,737 790
2025/06/30 2,772 2,772 2,755 2,755 810
2025/06/27 2,722 2,722 2,722 2,722 540
2025/06/26 2,688 2,692 2,688 2,692 380
2025/06/25 2,799 2,799 2,714 2,720 1,220
2025/06/24 2,691 2,699 2,691 2,699 80,660
2025/06/23 2,647 2,654 2,645 2,649 137,380
2025/06/20 2,646 2,656 2,646 2,656 132,060
2025/06/19 2,661 2,661 2,661 2,661 20
2025/06/17 2,682 2,682 2,682 2,682 100
2025/06/16 2,670 2,692 2,670 2,692 5,180

このページの先頭へ