(NEXT FUNDS) ドイツ株式・DAX(H有)(2860)の株価時系列情報
(NEXT FUNDS) ドイツ株式・DAX(H有)(2860)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 |
|---|---|---|---|---|---|
| 2026/03/27 | 2,925 | 2,930 | 2,908 | 2,914 | 2,655 |
| 2026/03/26 | 2,953 | 2,953 | 2,924 | 2,926 | 810 |
| 2026/03/25 | 2,939 | 2,960 | 2,936 | 2,936 | 2,378 |
| 2026/03/24 | 2,919 | 2,943 | 2,883 | 2,890 | 11,675 |
| 2026/03/23 | 2,865 | 2,870 | 2,826 | 2,837 | 17,969 |
| 2026/03/19 | 3,000 | 3,010 | 2,974 | 2,991 | 50,366 |
| 2026/03/18 | 3,046 | 3,090 | 3,046 | 3,090 | 3,412 |
| 2026/03/17 | 3,040 | 3,180 | 3,005 | 3,005 | 6,548 |
| 2026/03/16 | 3,010 | 3,038 | 3,010 | 3,020 | 17,641 |
| 2026/03/13 | 3,028 | 3,050 | 3,016 | 3,034 | 33,807 |
| 2026/03/12 | 3,051 | 3,052 | 3,000 | 3,014 | 17,062 |
| 2026/03/11 | 3,090 | 3,096 | 3,067 | 3,078 | 10,485 |
| 2026/03/10 | 3,045 | 3,068 | 3,038 | 3,063 | 12,668 |
| 2026/03/09 | 3,000 | 3,022 | 2,932 | 2,968 | 20,128 |
| 2026/03/06 | 3,095 | 3,098 | 3,075 | 3,092 | 24,306 |
| 2026/03/05 | 3,143 | 3,143 | 3,097 | 3,106 | 17,950 |
| 2026/03/04 | 3,104 | 3,106 | 3,062 | 3,073 | 10,545 |
| 2026/03/03 | 3,180 | 3,182 | 3,143 | 3,148 | 6,821 |
| 2026/03/02 | 3,221 | 3,228 | 3,201 | 3,210 | 61,300 |
| 2026/02/27 | 3,260 | 3,265 | 3,257 | 3,257 | 11,688 |
| 2026/02/26 | 3,235 | 3,251 | 3,235 | 3,246 | 5,163 |
| 2026/02/25 | 3,235 | 3,235 | 3,228 | 3,232 | 1,603 |
| 2026/02/24 | 3,235 | 3,235 | 3,222 | 3,228 | 2,091 |
| 2026/02/20 | 3,250 | 3,250 | 3,230 | 3,242 | 4,348 |
| 2026/02/19 | 3,249 | 3,264 | 3,249 | 3,252 | 6,378 |
| 2026/02/18 | 3,228 | 3,240 | 3,225 | 3,233 | 1,474 |
| 2026/02/17 | 3,234 | 3,234 | 3,190 | 3,198 | 39,785 |
| 2026/02/16 | 3,220 | 3,224 | 3,215 | 3,217 | 296 |
| 2026/02/13 | 3,224 | 3,225 | 3,210 | 3,210 | 13,322 |
| 2026/02/12 | 3,220 | 3,232 | 3,217 | 3,230 | 4,221 |
| 2026/02/10 | 3,230 | 3,234 | 3,229 | 3,232 | 1,957 |
| 2026/02/09 | 3,200 | 3,214 | 3,200 | 3,203 | 5,364 |
| 2026/02/06 | 3,149 | 3,172 | 3,130 | 3,164 | 79,156 |
| 2026/02/05 | 3,185 | 3,196 | 3,178 | 3,184 | 12,617 |
| 2026/02/04 | 3,200 | 3,210 | 3,184 | 3,209 | 68,895 |
| 2026/02/03 | 3,190 | 3,228 | 3,190 | 3,225 | 6,309 |
| 2026/02/02 | 3,155 | 3,166 | 3,132 | 3,157 | 14,741 |
| 2026/01/30 | 3,160 | 3,172 | 3,154 | 3,158 | 8,057 |
| 2026/01/29 | 3,221 | 3,226 | 3,205 | 3,206 | 7,876 |
| 2026/01/28 | 3,243 | 3,243 | 3,214 | 3,220 | 1,771 |
| 2026/01/27 | 3,229 | 3,241 | 3,222 | 3,241 | 5,904 |
| 2026/01/26 | 3,206 | 3,217 | 3,205 | 3,217 | 4,753 |
| 2026/01/23 | 3,215 | 3,221 | 3,208 | 3,221 | 3,107 |
| 2026/01/22 | 3,220 | 3,228 | 3,216 | 3,217 | 21,291 |
| 2026/01/21 | 3,194 | 3,200 | 3,155 | 3,186 | 4,776 |
| 2026/01/20 | 3,234 | 3,234 | 3,212 | 3,213 | 9,415 |
| 2026/01/19 | 3,256 | 3,264 | 3,222 | 3,234 | 161,244 |
| 2026/01/16 | 3,270 | 3,278 | 3,270 | 3,270 | 2,055 |
| 2026/01/15 | 3,269 | 3,287 | 3,269 | 3,285 | 4,997 |
| 2026/01/14 | 3,296 | 3,297 | 3,286 | 3,295 | 6,619 |
| 2026/01/13 | 3,299 | 3,300 | 3,286 | 3,300 | 41,374 |
| 2026/01/09 | 3,260 | 3,265 | 3,256 | 3,264 | 26,882 |
| 2026/01/08 | 3,254 | 3,260 | 3,231 | 3,237 | 34,776 |
| 2026/01/07 | 3,245 | 3,245 | 3,225 | 3,229 | 8,207 |
| 2026/01/06 | 3,231 | 3,235 | 3,214 | 3,230 | 34,142 |
| 2026/01/05 | 3,169 | 3,198 | 3,169 | 3,192 | 7,579 |
| 2025/12/30 | 3,163 | 3,163 | 3,152 | 3,155 | 4,060 |
| 2025/12/29 | 3,145 | 3,164 | 3,145 | 3,154 | 7,792 |
| 2025/12/26 | 3,160 | 3,163 | 3,145 | 3,145 | 3,102 |
| 2025/12/25 | 3,141 | 3,160 | 3,130 | 3,160 | 4,767 |
| 2025/12/24 | 3,145 | 3,148 | 3,145 | 3,145 | 847 |
| 2025/12/23 | 3,142 | 3,154 | 3,142 | 3,144 | 1,952 |
| 2025/12/22 | 3,144 | 3,152 | 3,138 | 3,138 | 10,164 |
| 2025/12/19 | 3,120 | 3,130 | 3,118 | 3,123 | 2,578 |
| 2025/12/18 | 3,102 | 3,102 | 3,090 | 3,095 | 5,391 |
| 2025/12/17 | 3,100 | 3,128 | 3,100 | 3,121 | 3,649 |
| 2025/12/16 | 3,130 | 3,136 | 3,116 | 3,116 | 4,105 |
| 2025/12/15 | 3,151 | 3,158 | 3,136 | 3,158 | 3,762 |
| 2025/12/12 | 3,139 | 3,165 | 3,139 | 3,159 | 23,796 |
| 2025/12/11 | 3,144 | 3,144 | 3,109 | 3,121 | 9,803 |
| 2025/12/10 | 3,124 | 3,129 | 3,120 | 3,125 | 2,793 |
| 2025/12/09 | 3,120 | 3,123 | 3,113 | 3,113 | 3,068 |
| 2025/12/08 | 3,104 | 3,121 | 3,104 | 3,109 | 5,103 |
| 2025/12/05 | 3,104 | 3,104 | 3,095 | 3,103 | 3,501 |
| 2025/12/04 | 3,100 | 3,100 | 3,080 | 3,093 | 5,651 |
| 2025/12/03 | 3,075 | 3,082 | 3,074 | 3,078 | 22,116 |
| 2025/12/02 | 3,095 | 3,095 | 3,050 | 3,057 | 6,730 |
| 2025/12/01 | 3,094 | 3,094 | 3,053 | 3,094 | 4,019 |
| 2025/11/28 | 3,083 | 3,092 | 3,053 | 3,053 | 2,125 |
| 2025/11/27 | 3,080 | 3,085 | 3,072 | 3,084 | 1,670 |
| 2025/11/26 | 3,050 | 3,068 | 3,050 | 3,058 | 6,507 |
| 2025/11/25 | 3,015 | 3,015 | 3,003 | 3,008 | 2,328 |
| 2025/11/21 | 2,988 | 2,988 | 2,975 | 2,977 | 81,056 |
| 2025/11/20 | 3,050 | 3,050 | 3,033 | 3,037 | 201,043 |
| 2025/11/19 | 3,026 | 3,026 | 2,996 | 3,000 | 7,879 |
| 2025/11/18 | 3,050 | 3,052 | 3,010 | 3,026 | 15,981 |
| 2025/11/17 | 3,101 | 3,102 | 3,094 | 3,100 | 120,904 |
| 2025/11/14 | 3,138 | 3,138 | 3,100 | 3,128 | 3,987 |
| 2025/11/13 | 3,157 | 3,184 | 3,157 | 3,184 | 6,444 |
| 2025/11/12 | 3,132 | 3,147 | 3,132 | 3,141 | 3,270 |
| 2025/11/11 | 3,120 | 3,138 | 3,118 | 3,122 | 7,877 |
| 2025/11/10 | 3,130 | 3,130 | 3,093 | 3,097 | 16,892 |
| 2025/11/07 | 3,091 | 3,092 | 3,072 | 3,088 | 5,314 |
| 2025/11/06 | 3,122 | 3,134 | 3,118 | 3,122 | 2,886 |
| 2025/11/05 | 3,102 | 3,109 | 3,064 | 3,095 | 14,916 |
| 2025/11/04 | 3,132 | 3,132 | 3,100 | 3,100 | 11,209 |
| 2025/10/31 | 3,136 | 3,145 | 3,128 | 3,130 | 11,276 |
| 2025/10/30 | 3,137 | 3,152 | 3,127 | 3,136 | 3,778 |
| 2025/10/29 | 3,148 | 3,152 | 3,140 | 3,143 | 3,672 |
| 2025/10/28 | 3,157 | 3,162 | 3,148 | 3,153 | 2,381 |
| 2025/10/27 | 3,166 | 3,173 | 3,156 | 3,168 | 4,943 |
| 2025/10/24 | 3,147 | 3,162 | 3,146 | 3,162 | 21,535 |
| 2025/10/23 | 3,133 | 3,143 | 3,129 | 3,135 | 30,306 |
| 2025/10/22 | 3,159 | 3,164 | 3,155 | 3,162 | 11,275 |
| 2025/10/21 | 3,162 | 3,169 | 3,155 | 3,155 | 3,719 |
| 2025/10/20 | 3,119 | 3,130 | 3,108 | 3,125 | 17,013 |
| 2025/10/17 | 3,121 | 3,125 | 3,105 | 3,115 | 9,941 |
| 2025/10/16 | 3,164 | 3,164 | 3,136 | 3,145 | 3,287 |
| 2025/10/15 | 3,156 | 3,168 | 3,156 | 3,163 | 7,954 |
| 2025/10/14 | 3,175 | 3,184 | 3,146 | 3,148 | 23,360 |
| 2025/10/10 | 3,210 | 3,211 | 3,199 | 3,204 | 10,298 |
| 2025/10/09 | 3,200 | 3,210 | 3,195 | 3,209 | 77,475 |
| 2025/10/08 | 3,174 | 3,180 | 3,170 | 3,172 | 9,917 |
| 2025/10/07 | 3,174 | 3,185 | 3,173 | 3,173 | 5,901 |
| 2025/10/06 | 3,172 | 3,181 | 3,170 | 3,172 | 38,847 |
| 2025/10/03 | 3,185 | 3,190 | 3,181 | 3,182 | 11,041 |
| 2025/10/02 | 3,140 | 3,158 | 3,140 | 3,154 | 23,415 |
| 2025/10/01 | 3,105 | 3,117 | 3,101 | 3,101 | 8,229 |
| 2025/09/30 | 3,090 | 3,094 | 3,088 | 3,092 | 34,181 |
| 2025/09/29 | 3,093 | 3,103 | 3,090 | 3,103 | 11,176 |
| 2025/09/26 | 3,069 | 3,072 | 3,060 | 3,069 | 17,238 |
| 2025/09/25 | 3,080 | 3,090 | 3,080 | 3,088 | 3,359 |
| 2025/09/24 | 3,066 | 3,072 | 3,061 | 3,070 | 9,080 |
| 2025/09/22 | 3,073 | 3,083 | 3,064 | 3,069 | 14,542 |
| 2025/09/19 | 3,084 | 3,090 | 3,076 | 3,080 | 38,106 |
| 2025/09/18 | 3,043 | 3,066 | 3,030 | 3,050 | 13,950 |
| 2025/09/17 | 3,063 | 3,063 | 3,043 | 3,045 | 17,211 |
| 2025/09/16 | 3,087 | 3,097 | 3,086 | 3,094 | 30,854 |
| 2025/09/12 | 3,087 | 3,097 | 3,087 | 3,087 | 71,232 |
| 2025/09/11 | 3,082 | 3,084 | 3,073 | 3,084 | 65,673 |
| 2025/09/10 | 3,100 | 3,106 | 3,096 | 3,102 | 72,375 |
| 2025/09/09 | 3,098 | 3,104 | 3,090 | 3,092 | 6,654 |
| 2025/09/08 | 3,090 | 3,094 | 3,084 | 3,094 | 46,397 |
| 2025/09/05 | 3,109 | 3,112 | 3,103 | 3,108 | 10,530 |
| 2025/09/04 | 3,071 | 3,083 | 3,071 | 3,076 | 22,606 |
| 2025/09/03 | 3,081 | 3,085 | 3,071 | 3,081 | 15,001 |
| 2025/09/02 | 3,145 | 3,145 | 3,119 | 3,123 | 7,496 |
| 2025/09/01 | 3,126 | 3,132 | 3,120 | 3,122 | 12,907 |
| 2025/08/29 | 3,136 | 3,137 | 3,126 | 3,131 | 5,030 |
| 2025/08/28 | 3,144 | 3,147 | 3,128 | 3,147 | 29,170 |
| 2025/08/27 | 3,151 | 3,172 | 3,151 | 3,160 | 83,229 |
| 2025/08/26 | 3,165 | 3,168 | 3,141 | 3,142 | 13,290 |
| 2025/08/25 | 3,178 | 3,178 | 3,163 | 3,163 | 13,750 |
| 2025/08/22 | 3,168 | 3,172 | 3,158 | 3,163 | 10,170 |
| 2025/08/21 | 3,163 | 3,170 | 3,163 | 3,163 | 9,390 |
| 2025/08/20 | 3,172 | 3,174 | 3,165 | 3,166 | 10,440 |
| 2025/08/19 | 3,180 | 3,180 | 3,170 | 3,174 | 4,590 |
| 2025/08/18 | 3,196 | 3,196 | 3,175 | 3,175 | 19,810 |
| 2025/08/15 | 3,179 | 3,197 | 3,179 | 3,196 | 38,750 |
| 2025/08/14 | 3,149 | 3,162 | 3,147 | 3,154 | 2,870 |
| 2025/08/13 | 3,148 | 3,153 | 3,140 | 3,143 | 29,240 |
| 2025/08/12 | 3,159 | 3,159 | 3,141 | 3,149 | 54,760 |
| 2025/08/08 | 3,150 | 3,170 | 3,150 | 3,161 | 8,080 |
| 2025/08/07 | 3,133 | 3,144 | 3,120 | 3,129 | 23,690 |
| 2025/08/06 | 3,111 | 3,138 | 3,110 | 3,138 | 21,160 |
| 2025/08/05 | 3,113 | 3,117 | 3,105 | 3,117 | 6,300 |
| 2025/08/04 | 3,060 | 3,080 | 3,060 | 3,070 | 30,940 |
| 2025/08/01 | 3,145 | 3,166 | 3,114 | 3,117 | 37,330 |
| 2025/07/31 | 3,172 | 3,180 | 3,153 | 3,176 | 118,930 |
| 2025/07/30 | 3,162 | 3,171 | 3,158 | 3,170 | 10,420 |
| 2025/07/29 | 3,152 | 3,152 | 3,129 | 3,144 | 41,780 |
| 2025/07/28 | 3,195 | 3,210 | 3,192 | 3,205 | 111,910 |
| 2025/07/25 | 3,179 | 3,179 | 3,163 | 3,165 | 12,070 |
| 2025/07/24 | 3,206 | 3,211 | 3,201 | 3,206 | 122,560 |
| 2025/07/23 | 3,168 | 3,175 | 3,145 | 3,170 | 67,410 |
| 2025/07/22 | 3,170 | 3,171 | 3,156 | 3,165 | 16,110 |
| 2025/07/18 | 3,184 | 3,199 | 3,183 | 3,199 | 20,550 |
| 2025/07/17 | 3,158 | 3,174 | 3,156 | 3,169 | 17,020 |
| 2025/07/16 | 3,138 | 3,143 | 3,127 | 3,128 | 23,450 |
| 2025/07/15 | 3,153 | 3,174 | 3,153 | 3,173 | 15,450 |
| 2025/07/14 | 3,153 | 3,156 | 3,134 | 3,134 | 30,740 |
| 2025/07/11 | 3,202 | 3,202 | 3,172 | 3,184 | 31,750 |
| 2025/07/10 | 3,220 | 3,220 | 3,212 | 3,218 | 73,080 |
| 2025/07/09 | 3,160 | 3,170 | 3,160 | 3,170 | 102,240 |
| 2025/07/08 | 3,124 | 3,148 | 3,124 | 3,148 | 41,050 |
| 2025/07/07 | 3,113 | 3,120 | 3,111 | 3,115 | 14,410 |
| 2025/07/04 | 3,121 | 3,127 | 3,110 | 3,112 | 18,730 |
| 2025/07/03 | 3,110 | 3,122 | 3,109 | 3,122 | 41,900 |
| 2025/07/02 | 3,110 | 3,121 | 3,097 | 3,108 | 38,500 |
| 2025/07/01 | 3,133 | 3,138 | 3,129 | 3,132 | 23,140 |
| 2025/06/30 | 3,155 | 3,160 | 3,140 | 3,160 | 62,510 |
| 2025/06/27 | 3,105 | 3,116 | 3,100 | 3,116 | 37,480 |
| 2025/06/26 | 3,074 | 3,085 | 3,070 | 3,082 | 15,900 |
| 2025/06/25 | 3,104 | 3,108 | 3,099 | 3,108 | 44,410 |
| 2025/06/24 | 3,068 | 3,110 | 3,068 | 3,110 | 135,010 |
| 2025/06/23 | 3,031 | 3,038 | 3,023 | 3,031 | 68,000 |
| 2025/06/20 | 3,020 | 3,042 | 3,020 | 3,034 | 36,520 |
| 2025/06/19 | 3,045 | 3,049 | 3,027 | 3,027 | 115,750 |
| 2025/06/18 | 3,041 | 3,063 | 3,034 | 3,049 | 203,380 |
| 2025/06/17 | 3,070 | 3,082 | 3,064 | 3,073 | 95,630 |
| 2025/06/16 | 3,040 | 3,081 | 3,040 | 3,075 | 1,025,430 |
| 2025/06/13 | 3,096 | 3,096 | 3,043 | 3,050 | 539,230 |
| 2025/06/12 | 3,118 | 3,123 | 3,110 | 3,111 | 66,930 |
| 2025/06/11 | 3,149 | 3,149 | 3,125 | 3,137 | 58,300 |
| 2025/06/10 | 3,155 | 3,178 | 3,154 | 3,166 | 58,280 |
| 2025/06/09 | 3,185 | 3,186 | 3,175 | 3,180 | 57,330 |
| 2025/06/06 | 3,187 | 3,187 | 3,176 | 3,187 | 61,380 |
| 2025/06/05 | 3,237 | 3,274 | 3,181 | 3,187 | 49,520 |
| 2025/06/04 | 3,209 | 3,230 | 3,209 | 3,226 | 45,280 |
| 2025/06/03 | 3,197 | 3,199 | 3,188 | 3,197 | 79,930 |