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

このページの先頭へ