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 ドイツ国債7-10年(H有)(2091)の株価時系列情報

NZAM 上場投信 ドイツ国債7-10年(H有)(2091)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
2026/10/23 4,474 4,474 4,467 4,467 69
2026/10/22 4,441 4,441 4,441 4,441 10
2026/10/21 4,450 4,450 4,444 4,444 10
2026/10/20 4,430 4,430 4,430 4,430 5
2026/10/19 4,443 4,455 4,443 4,455 12
2026/10/16 4,464 4,464 4,444 4,445 46
2026/10/15 4,446 4,446 4,446 4,446 1
2026/10/14 4,435 4,435 4,435 4,435 7
2026/10/13 4,437 4,437 4,437 4,437 6
2026/10/09 4,431 4,431 4,431 4,431 3
2026/10/08 4,432 4,432 4,432 4,432 9
2026/10/07 4,419 4,419 4,419 4,419 3
2026/10/06 4,427 4,427 4,427 4,427 7
2026/10/05 4,431 4,437 4,431 4,437 885
2026/10/02 4,417 4,417 4,414 4,414 8
2026/10/01 4,387 4,387 4,383 4,386 8
2026/09/30 4,386 4,390 4,382 4,387 8,560
2026/09/29 4,371 4,371 4,371 4,371 1
2026/09/28 4,382 4,382 4,382 4,382 2
2026/09/25 4,352 4,383 4,352 4,383 10,007
2026/09/24 4,417 4,417 4,385 4,391 3,611
2026/09/18 4,411 4,417 4,411 4,417 5
2026/09/17 4,403 4,403 4,403 4,403 1
2026/09/16 4,407 4,407 4,407 4,407 3
2026/09/15 4,405 4,407 4,396 4,396 25
2026/09/14 4,478 4,478 4,414 4,414 5
2026/09/11 4,418 4,418 4,404 4,412 29
2026/09/10 4,432 4,432 4,432 4,432 1
2026/09/09 4,460 4,460 4,460 4,460 17
2026/09/08 4,452 4,452 4,452 4,452 12
2026/09/07 4,460 4,460 4,460 4,460 5
2026/09/04 4,462 4,462 4,462 4,462 5
2026/09/03 4,451 4,467 4,440 4,467 29,513
2026/09/02 4,448 4,448 4,448 4,448 2
2026/09/01 4,476 4,476 4,466 4,466 5
2026/08/31 4,488 4,488 4,484 4,484 6
2026/08/28 4,488 4,488 4,488 4,488 5
2026/08/27 4,505 4,505 4,505 4,505 4
2026/08/26 4,520 4,520 4,520 4,520 13
2026/08/25 4,498 4,498 4,498 4,498 12
2026/08/24 4,493 4,493 4,493 4,493 29
2026/08/21 4,498 4,498 4,498 4,498 1
2026/08/20 4,490 4,491 4,489 4,491 5
2026/08/18 4,500 4,500 4,497 4,498 6
2026/08/17 4,508 4,516 4,508 4,508 20,009
2026/08/14 4,533 4,533 4,526 4,527 4,799
2026/08/13 4,522 4,522 4,522 4,522 2
2026/08/12 4,526 4,526 4,516 4,516 10
2026/08/10 4,532 4,532 4,532 4,532 1
2026/08/07 4,525 4,529 4,521 4,521 20,002
2026/08/06 4,543 4,543 4,543 4,543 2
2026/08/05 4,534 4,534 4,534 4,534 7
2026/08/04 4,527 4,527 4,527 4,527 11
2026/08/03 4,520 4,520 4,519 4,519 5
2026/07/31 4,529 4,529 4,529 4,529 8
2026/07/30 4,516 4,516 4,516 4,516 2
2026/07/28 4,523 4,523 4,523 4,523 2
2026/07/27 4,515 4,515 4,515 4,515 1
2026/07/24 4,503 4,503 4,503 4,503 1
2026/07/23 4,505 4,506 4,500 4,506 13
2026/07/22 4,512 4,512 4,512 4,512 2
2026/07/21 4,520 4,520 4,520 4,520 1
2026/07/17 4,523 4,523 4,523 4,523 2
2026/07/16 4,527 4,527 4,527 4,527 9
2026/07/15 4,528 4,528 4,528 4,528 4
2026/07/14 4,527 4,527 4,520 4,520 18
2026/07/13 4,596 4,596 4,535 4,535 8
2026/07/10 4,767 4,767 4,542 4,542 7
2026/07/09 4,536 4,536 4,535 4,535 3,841
2026/07/08 4,561 4,561 4,561 4,561 4
2026/07/07 4,583 4,583 4,570 4,570 3,981
2026/07/06 4,590 4,590 4,590 4,590 10
2026/07/03 4,592 4,592 4,589 4,589 4,822
2026/07/02 4,600 4,600 4,600 4,600 4
2026/07/01 4,605 4,605 4,605 4,605 4
2026/06/30 4,610 4,610 4,610 4,610 47
2026/06/26 4,603 4,603 4,603 4,603 1
2026/06/25 4,593 4,593 4,593 4,593 2
2026/06/24 4,581 4,581 4,581 4,581 1
2026/06/23 4,572 4,572 4,572 4,572 1
2026/06/22 4,567 4,567 4,567 4,567 1
2026/06/18 4,583 4,584 4,583 4,584 21
2026/06/16 4,564 4,572 4,564 4,566 59
2026/06/15 4,580 4,580 4,580 4,580 1
2026/06/12 4,561 4,561 4,556 4,556 2
2026/06/11 4,532 4,532 4,532 4,532 16
2026/06/10 4,542 4,542 4,542 4,542 1
2026/06/09 4,529 4,529 4,529 4,529 5
2026/06/08 4,551 4,551 4,543 4,543 61
2026/06/05 4,547 4,553 4,547 4,553 4
2026/06/04 4,551 4,551 4,551 4,551 4
2026/06/03 4,566 4,566 4,566 4,566 4
2026/06/01 4,570 4,570 4,565 4,565 54
2026/05/29 4,570 4,570 4,568 4,570 24
2026/05/28 4,560 4,560 4,560 4,560 4
2026/05/27 4,563 4,567 4,563 4,566 23,512
2026/05/26 4,566 4,571 4,565 4,565 1,221
2026/05/25 4,556 4,557 4,556 4,557 12,044
2026/05/22 4,537 4,537 4,537 4,537 8
2026/05/21 4,520 4,520 4,520 4,520 5
2026/05/20 4,503 4,503 4,492 4,492 3
2026/05/19 4,504 4,514 4,504 4,514 222
2026/05/18 4,486 4,498 4,484 4,496 51,788
2026/05/15 4,533 4,533 4,522 4,522 14
2026/05/14 4,523 4,523 4,523 4,523 2
2026/05/13 4,575 4,577 4,575 4,577 22
2026/05/12 4,583 4,588 4,583 4,588 41
2026/05/07 4,603 4,603 4,603 4,603 5
2026/04/30 4,571 4,571 4,560 4,560 17
2026/04/27 4,601 4,601 4,599 4,599 15
2026/04/22 4,597 4,597 4,597 4,597 132
2026/04/20 4,605 4,605 4,605 4,605 1
2026/04/15 4,597 4,597 4,595 4,595 27
2026/04/14 4,580 4,592 4,580 4,592 6,882
2026/04/13 4,578 4,580 4,578 4,579 8
2026/04/07 4,608 4,608 4,608 4,608 50
2026/04/03 4,700 4,700 4,700 4,700 50
2026/04/01 4,606 4,606 4,606 4,606 100
2026/03/31 4,590 4,590 4,590 4,590 614
2026/03/30 4,566 4,573 4,566 4,573 4
2026/03/27 4,700 4,700 4,570 4,571 45,851
2026/03/26 4,606 4,606 4,606 4,606 1
2026/03/25 4,611 4,611 4,611 4,611 5
2026/03/24 4,590 4,590 4,584 4,584 6
2026/03/23 4,681 4,681 4,572 4,580 64
2026/03/19 4,608 4,611 4,608 4,611 4
2026/03/18 4,634 4,634 4,634 4,634 3
2026/03/17 4,619 4,623 4,619 4,623 11
2026/03/16 4,609 4,617 4,609 4,617 102
2026/03/13 4,700 4,700 4,615 4,615 65
2026/03/12 4,619 4,619 4,619 4,619 4
2026/03/11 4,656 4,656 4,656 4,656 2
2026/03/10 4,666 4,666 4,656 4,656 4
2026/03/09 4,616 4,627 4,616 4,627 8
2026/03/06 4,660 4,660 4,660 4,660 2
2026/03/05 4,673 4,673 4,673 4,673 2
2026/03/04 4,683 4,683 4,683 4,683 1
2026/03/03 4,706 4,706 4,697 4,697 7
2026/03/02 4,730 4,730 4,727 4,730 120,220
2026/02/27 4,720 4,720 4,718 4,718 62
2026/02/26 4,712 4,712 4,709 4,709 19
2026/02/25 4,703 4,703 4,703 4,703 3
2026/02/24 4,708 4,708 4,708 4,708 3
2026/02/20 4,700 4,700 4,700 4,700 50
2026/02/19 4,687 4,687 4,687 4,687 2
2026/02/16 4,621 4,691 4,621 4,691 6
2026/02/13 4,691 4,691 4,691 4,691 50
2026/02/09 4,667 4,667 4,667 4,667 10
2026/02/06 4,677 4,677 4,660 4,660 100,260
2026/02/05 4,656 4,656 4,656 4,656 10
2026/02/02 4,652 4,652 4,652 4,652 10
2026/01/30 4,663 4,663 4,663 4,663 10
2026/01/27 4,650 4,650 4,650 4,650 10
2026/01/21 4,649 4,649 4,649 4,649 10
2026/01/20 4,660 4,660 4,660 4,660 10
2026/01/16 4,666 4,666 4,658 4,658 200

このページの先頭へ