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

(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
2023/12/29 2,427 2,427 2,401 2,401 90
2023/12/28 2,413 2,421 2,413 2,419 560
2023/12/27 2,408 2,416 2,408 2,416 900
2023/12/26 2,444 2,444 2,407 2,408 640
2023/12/25 2,429 2,580 2,417 2,417 1,510
2023/12/22 2,420 2,420 2,400 2,400 700
2023/12/21 2,400 2,400 2,397 2,398 1,700
2023/12/20 2,415 2,424 2,415 2,419 1,680
2023/12/19 2,410 2,410 2,399 2,405 960
2023/12/18 2,403 2,413 2,403 2,410 4,250
2023/12/15 2,440 2,440 2,415 2,416 760
2023/12/14 2,450 2,450 2,440 2,440 790
2023/12/13 2,430 2,430 2,417 2,417 300
2023/12/12 2,435 2,435 2,428 2,430 270
2023/12/11 2,445 2,445 2,420 2,420 580
2023/12/08 2,398 2,404 2,398 2,404 1,070
2023/12/07 2,400 2,404 2,397 2,400 1,590
2023/12/06 2,396 2,400 2,391 2,400 950
2023/12/05 2,370 2,376 2,370 2,375 10,770
2023/12/04 2,375 2,376 2,370 2,371 240
2023/12/01 2,360 2,360 2,346 2,351 40
2023/11/30 2,345 2,345 2,340 2,344 5,360
2023/11/29 2,314 2,314 2,314 2,314 20
2023/11/28 2,312 2,312 2,312 2,312 40
2023/11/27 2,320 2,320 2,317 2,317 130
2023/11/24 2,314 2,321 2,314 2,321 5,020
2023/11/22 2,307 2,307 2,303 2,303 280
2023/11/21 2,310 2,310 2,305 2,310 40
2023/11/20 2,309 2,312 2,309 2,312 5,250
2023/11/17 2,312 2,312 2,291 2,297 5,020
2023/11/16 2,281 2,284 2,276 2,280 20,060
2023/11/15 2,265 2,267 2,263 2,267 750
2023/11/13 2,206 2,206 2,206 2,206 10
2023/11/10 2,206 2,207 2,206 2,207 100
2023/11/09 2,205 2,205 2,202 2,202 70
2023/11/08 2,196 2,196 2,190 2,190 70
2023/11/06 2,224 2,224 2,204 2,204 30
2023/11/02 2,181 2,181 2,181 2,181 30
2023/11/01 2,150 2,152 2,150 2,152 20
2023/10/30 2,113 2,130 2,113 2,129 90
2023/10/27 2,138 2,138 2,138 2,138 430
2023/10/26 2,151 2,151 2,151 2,151 20
2023/10/25 2,160 2,164 2,155 2,155 430
2023/10/20 2,175 2,175 2,175 2,175 70
2023/10/19 2,190 2,190 2,180 2,180 1,240
2023/10/18 2,211 2,211 2,211 2,211 30
2023/10/17 2,213 2,217 2,212 2,217 620
2023/10/16 2,212 2,214 2,204 2,204 10,330
2023/10/13 2,247 2,247 2,236 2,238 1,060
2023/10/12 2,251 2,258 2,251 2,258 510
2023/10/11 2,239 2,240 2,237 2,237 40
2023/10/05 2,206 2,208 2,206 2,207 230
2023/10/04 2,194 2,194 2,188 2,189 42,320
2023/10/03 2,225 2,225 2,200 2,200 1,100
2023/10/02 2,270 2,270 2,245 2,245 1,200
2023/09/28 2,223 2,227 2,220 2,220 720
2023/09/27 2,220 2,223 2,220 2,221 7,380
2023/09/26 2,315 2,315 2,239 2,242 5,430
2023/09/25 2,265 2,265 2,265 2,265 10,000
2023/09/22 2,262 2,264 2,254 2,264 2,290
2023/09/21 2,280 2,280 2,278 2,278 540
2023/09/20 2,291 2,291 2,286 2,286 1,020
2023/09/19 2,365 2,365 2,286 2,286 160
2023/09/15 2,315 2,315 2,315 2,315 20
2023/09/14 2,282 2,290 2,282 2,290 20
2023/09/13 2,295 2,295 2,287 2,287 10,010
2023/09/11 2,353 2,353 2,298 2,298 140
2023/09/05 2,310 2,310 2,307 2,307 100
2023/09/04 2,381 2,381 2,319 2,319 240
2023/09/01 2,375 2,375 2,329 2,334 82,070
2023/08/31 2,328 2,328 2,328 2,328 430
2023/08/30 2,332 2,338 2,332 2,334 20,860
2023/08/29 2,298 2,313 2,298 2,312 500
2023/08/28 2,300 2,300 2,298 2,298 430
2023/08/25 2,326 2,326 2,275 2,275 5,950
2023/08/24 2,316 2,316 2,316 2,316 400
2023/08/23 2,291 2,304 2,291 2,300 250
2023/08/21 2,283 2,283 2,279 2,279 5,110
2023/08/18 2,281 2,288 2,281 2,288 1,380
2023/08/17 2,288 2,298 2,288 2,292 220
2023/08/16 2,308 2,308 2,296 2,296 5,350
2023/08/15 2,331 2,339 2,331 2,339 770
2023/08/14 2,354 2,354 2,328 2,328 570
2023/08/10 2,370 2,370 2,329 2,335 2,910
2023/08/09 2,326 2,326 2,325 2,325 70
2023/08/07 2,336 2,336 2,330 2,333 60
2023/08/04 2,345 2,345 2,338 2,339 270
2023/08/03 2,357 2,357 2,348 2,349 2,590
2023/08/02 2,371 2,382 2,369 2,370 65,490
2023/08/01 2,412 2,421 2,412 2,420 100
2023/07/31 2,452 2,452 2,416 2,416 1,360
2023/07/28 2,399 2,402 2,398 2,402 350
2023/07/27 2,375 2,379 2,375 2,379 1,120
2023/07/26 2,425 2,425 2,382 2,382 100
2023/07/25 2,366 2,379 2,366 2,377 380
2023/07/24 2,377 2,377 2,373 2,374 320
2023/07/21 2,371 2,371 2,370 2,370 400
2023/07/20 2,361 2,373 2,361 2,371 330
2023/07/19 2,413 2,413 2,370 2,370 64,430
2023/07/18 2,422 2,422 2,362 2,363 1,410
2023/07/14 2,367 2,377 2,367 2,372 2,540
2023/07/13 2,360 2,360 2,360 2,360 6,000
2023/07/12 2,334 2,336 2,329 2,334 2,720
2023/07/11 2,303 2,318 2,303 2,318 2,610
2023/07/10 2,300 2,301 2,295 2,295 660
2023/07/07 2,330 2,330 2,288 2,293 3,180
2023/07/06 2,346 2,346 2,330 2,330 640
2023/07/05 2,363 2,363 2,363 2,363 10
2023/07/04 2,366 2,374 2,366 2,374 120
2023/07/03 2,406 2,406 2,383 2,390 2,510
2023/06/30 2,349 2,357 2,349 2,357 180
2023/06/29 2,360 2,360 2,359 2,359 750
2023/06/28 2,382 2,382 2,341 2,343 80
2023/06/27 2,336 2,336 2,331 2,333 100
2023/06/26 2,385 2,385 2,337 2,338 4,260
2023/06/23 2,365 2,365 2,347 2,347 530
2023/06/22 2,353 2,360 2,352 2,354 210
2023/06/21 2,393 2,393 2,380 2,381 430
2023/06/20 2,406 2,406 2,393 2,393 600
2023/06/19 2,448 2,448 2,406 2,406 560
2023/06/16 2,410 2,410 2,408 2,408 230
2023/06/15 2,408 2,412 2,406 2,408 190
2023/06/14 2,436 2,436 2,395 2,396 50
2023/06/13 2,391 2,392 2,386 2,392 229,740
2023/06/12 2,399 2,399 2,364 2,368 1,320
2023/06/09 2,408 2,408 2,363 2,364 520
2023/06/08 2,338 2,359 2,338 2,358 30
2023/06/07 2,373 2,373 2,367 2,367 4,050
2023/06/06 2,410 2,410 2,379 2,385 170
2023/06/05 2,431 2,431 2,398 2,410 210
2023/06/02 2,371 2,381 2,371 2,381 640
2023/06/01 2,416 2,416 2,354 2,354 170
2023/05/31 2,377 2,380 2,366 2,366 2,100
2023/05/30 2,400 2,400 2,387 2,392 1,050
2023/05/29 2,413 2,413 2,393 2,398 1,610
2023/05/26 2,384 2,384 2,363 2,364 1,730
2023/05/25 2,382 2,383 2,367 2,373 6,190
2023/05/24 2,412 2,418 2,406 2,406 4,420
2023/05/23 2,430 2,440 2,430 2,440 83,190
2023/05/22 2,460 2,460 2,444 2,445 1,120
2023/05/19 2,434 2,434 2,434 2,434 84,000
2023/05/18 2,403 2,403 2,403 2,403 240
2023/05/17 2,410 2,410 2,384 2,384 20
2023/05/15 2,381 2,385 2,381 2,385 40
2023/05/12 2,382 2,382 2,381 2,381 46,500
2023/05/10 2,398 2,398 2,397 2,397 70
2023/05/09 2,415 2,415 2,398 2,401 210
2023/05/08 2,418 2,418 2,418 2,418 60
2023/05/02 2,473 2,473 2,410 2,411 870
2023/05/01 2,425 2,439 2,407 2,439 90
2023/04/28 2,405 2,405 2,392 2,393 16,400
2023/04/27 2,405 2,405 2,378 2,383 80
2023/04/26 2,389 2,389 2,389 2,389 10
2023/04/25 2,396 2,396 2,396 2,396 10
2023/04/24 2,407 2,407 2,395 2,395 30
2023/04/21 2,382 2,382 2,382 2,382 20
2023/04/20 2,404 2,404 2,399 2,399 40
2023/04/19 2,410 2,410 2,397 2,397 1,570
2023/04/17 2,383 2,393 2,383 2,392 120
2023/04/14 2,393 2,393 2,382 2,383 80
2023/04/13 2,374 2,374 2,370 2,371 500
2023/04/12 2,371 2,371 2,370 2,370 200
2023/04/11 2,372 2,377 2,372 2,377 60
2023/04/10 2,373 2,373 2,373 2,373 30
2023/04/06 2,372 2,372 2,345 2,354 7,350
2023/04/05 2,370 2,370 2,354 2,354 630
2023/04/04 2,340 2,358 2,340 2,358 470
2023/04/03 2,363 2,363 2,359 2,359 720
2023/03/31 2,351 2,355 2,351 2,355 950
2023/03/30 2,317 2,320 2,317 2,320 1,120
2023/03/29 2,296 2,296 2,293 2,293 50
2023/03/28 2,286 2,300 2,286 2,300 170
2023/03/27 2,279 2,283 2,279 2,280 300
2023/03/24 2,298 2,298 2,284 2,288 1,200
2023/03/23 2,294 2,298 2,294 2,298 60
2023/03/22 2,307 2,309 2,304 2,308 2,810
2023/03/20 2,315 2,315 2,234 2,234 7,230
2023/03/17 2,273 2,277 2,273 2,277 40
2023/03/16 2,254 2,272 2,252 2,267 310
2023/03/15 2,305 2,305 2,302 2,304 1,330
2023/03/14 2,242 2,276 2,242 2,270 3,440
2023/03/13 2,338 2,341 2,337 2,341 570
2023/03/10 2,363 2,363 2,338 2,338 1,040
2023/03/09 2,369 2,369 2,369 2,369 140
2023/03/07 2,370 2,373 2,370 2,373 40
2023/03/06 2,360 2,372 2,360 2,372 1,160
2023/03/03 2,327 2,332 2,327 2,332 430
2023/03/02 2,376 2,376 2,322 2,322 300
2023/03/01 2,311 2,333 2,311 2,333 50
2023/02/28 2,356 2,356 2,337 2,337 187,290
2023/02/27 2,354 2,354 2,315 2,320 703,090
2023/02/24 2,361 2,361 2,361 2,361 10
2023/02/22 2,334 2,334 2,334 2,334 10
2023/02/21 2,352 2,352 2,352 2,352 50
2023/02/20 2,364 2,364 2,364 2,364 20
2023/02/17 2,352 2,352 2,345 2,345 510
2023/02/16 2,339 2,371 2,339 2,369 310
2023/02/15 2,349 2,349 2,339 2,339 120
2023/02/14 2,341 2,344 2,337 2,337 2,660
2023/02/13 2,329 2,329 2,320 2,326 590
2023/02/10 2,363 2,363 2,338 2,338 1,120
2023/02/09 2,350 2,357 2,348 2,357 140
2023/02/08 2,359 2,359 2,346 2,354 270
2023/02/07 2,338 2,339 2,338 2,339 1,260
2023/02/06 2,385 2,385 2,339 2,345 770
2023/02/03 2,360 2,360 2,355 2,360 510
2023/02/02 2,358 2,358 2,323 2,323 31,400
2023/02/01 2,308 2,308 2,308 2,308 70
2023/01/31 2,302 2,302 2,290 2,290 450
2023/01/30 2,314 2,314 2,306 2,307 1,480
2023/01/27 2,350 2,350 2,310 2,314 200
2023/01/26 2,312 2,315 2,309 2,315 6,490
2023/01/25 2,293 2,293 2,293 2,293 10
2023/01/24 2,299 2,302 2,299 2,302 4,050
2023/01/23 2,296 2,296 2,296 2,296 30
2023/01/20 2,298 2,298 2,280 2,287 320
2023/01/19 2,297 2,302 2,297 2,298 260
2023/01/18 2,300 2,319 2,300 2,319 160
2023/01/17 2,305 2,305 2,300 2,300 80
2023/01/16 2,300 2,309 2,300 2,308 150
2023/01/13 2,261 2,298 2,261 2,295 540
2023/01/11 2,265 2,265 2,261 2,265 160
2023/01/10 2,243 2,243 2,243 2,243 170
2023/01/06 2,259 2,259 2,209 2,210 290
2023/01/05 2,205 2,209 2,205 2,209 310
2023/01/04 2,167 2,169 2,163 2,169 530

このページの先頭へ