(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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 3,214 | 3,214 | 3,179 | 3,188 | 60,640 |
| 2025/05/30 | 3,177 | 3,198 | 3,171 | 3,194 | 73,760 |
| 2025/05/29 | 3,235 | 3,250 | 3,218 | 3,245 | 130,470 |
| 2025/05/28 | 3,240 | 3,240 | 3,220 | 3,228 | 132,630 |
| 2025/05/27 | 3,189 | 3,197 | 3,182 | 3,195 | 61,910 |
| 2025/05/26 | 3,190 | 3,196 | 3,162 | 3,188 | 178,790 |
| 2025/05/23 | 3,198 | 3,202 | 3,188 | 3,191 | 136,470 |
| 2025/05/22 | 3,192 | 3,194 | 3,180 | 3,192 | 126,300 |
| 2025/05/21 | 3,201 | 3,203 | 3,191 | 3,192 | 161,100 |
| 2025/05/20 | 3,197 | 3,336 | 3,185 | 3,201 | 122,200 |
| 2025/05/19 | 3,150 | 3,168 | 3,144 | 3,155 | 118,020 |
| 2025/05/16 | 3,163 | 3,170 | 3,150 | 3,165 | 60,990 |
| 2025/05/15 | 3,121 | 3,128 | 3,120 | 3,123 | 89,260 |
| 2025/05/14 | 3,144 | 3,150 | 3,133 | 3,150 | 68,920 |
| 2025/05/13 | 3,162 | 3,162 | 3,132 | 3,144 | 120,050 |
| 2025/05/12 | 3,156 | 3,170 | 3,151 | 3,162 | 515,910 |
| 2025/05/09 | 3,126 | 3,200 | 3,112 | 3,200 | 119,290 |
| 2025/05/08 | 3,094 | 3,126 | 3,088 | 3,126 | 48,120 |
| 2025/05/07 | 3,100 | 3,126 | 3,100 | 3,113 | 153,350 |
| 2025/05/02 | 3,050 | 3,051 | 3,024 | 3,040 | 66,280 |
| 2025/05/01 | 3,035 | 3,066 | 3,030 | 3,050 | 54,790 |
| 2025/04/30 | 3,002 | 3,040 | 3,002 | 3,009 | 67,940 |
| 2025/04/28 | 2,999 | 2,999 | 2,975 | 2,988 | 144,470 |
| 2025/04/25 | 2,984 | 2,984 | 2,957 | 2,963 | 71,410 |
| 2025/04/24 | 2,936 | 2,946 | 2,930 | 2,941 | 80,160 |
| 2025/04/23 | 2,920 | 2,927 | 2,903 | 2,917 | 231,520 |
| 2025/04/22 | 2,817 | 2,845 | 2,777 | 2,845 | 121,460 |
| 2025/04/21 | 2,864 | 2,900 | 2,839 | 2,860 | 105,300 |
| 2025/04/18 | 2,884 | 2,906 | 2,850 | 2,900 | 68,610 |
| 2025/04/17 | 2,838 | 2,880 | 2,829 | 2,861 | 61,920 |
| 2025/04/16 | 2,832 | 2,856 | 2,810 | 2,822 | 82,240 |
| 2025/04/15 | 2,815 | 2,820 | 2,795 | 2,820 | 105,710 |
| 2025/04/14 | 2,800 | 2,805 | 2,785 | 2,800 | 223,020 |
| 2025/04/11 | 2,753 | 2,898 | 2,739 | 2,898 | 105,410 |
| 2025/04/10 | 2,878 | 2,879 | 2,831 | 2,831 | 283,470 |
| 2025/04/09 | 2,603 | 2,656 | 2,594 | 2,635 | 261,670 |
| 2025/04/08 | 2,705 | 2,734 | 2,685 | 2,701 | 551,970 |
| 2025/04/07 | 2,620 | 2,742 | 2,616 | 2,742 | 295,300 |
| 2025/04/04 | 2,903 | 2,911 | 2,885 | 2,903 | 87,430 |
| 2025/04/03 | 2,920 | 2,958 | 2,916 | 2,953 | 88,390 |
| 2025/04/02 | 3,024 | 3,024 | 3,010 | 3,013 | 31,210 |
| 2025/04/01 | 2,979 | 2,989 | 2,977 | 2,984 | 36,030 |
| 2025/03/31 | 3,000 | 3,000 | 2,960 | 2,979 | 80,630 |
| 2025/03/28 | 3,040 | 3,045 | 3,029 | 3,045 | 38,100 |
| 2025/03/27 | 3,049 | 3,089 | 3,000 | 3,075 | 130,030 |
| 2025/03/26 | 3,101 | 3,117 | 3,101 | 3,116 | 116,270 |
| 2025/03/25 | 3,073 | 3,081 | 3,057 | 3,065 | 116,500 |
| 2025/03/24 | 3,108 | 3,108 | 3,080 | 3,083 | 212,340 |
| 2025/03/21 | 3,144 | 3,144 | 3,071 | 3,105 | 118,130 |
| 2025/03/19 | 3,143 | 3,180 | 3,140 | 3,152 | 192,500 |
| 2025/03/18 | 3,124 | 3,135 | 3,119 | 3,135 | 104,710 |
| 2025/03/17 | 3,094 | 3,106 | 3,085 | 3,090 | 172,210 |
| 2025/03/14 | 3,035 | 3,058 | 3,031 | 3,058 | 28,350 |
| 2025/03/13 | 3,057 | 3,057 | 3,020 | 3,031 | 78,150 |
| 2025/03/12 | 3,057 | 3,058 | 3,011 | 3,032 | 52,290 |
| 2025/03/11 | 3,024 | 3,058 | 3,005 | 3,058 | 42,310 |
| 2025/03/10 | 3,129 | 3,129 | 3,080 | 3,116 | 152,630 |
| 2025/03/07 | 3,135 | 3,135 | 3,111 | 3,114 | 52,880 |
| 2025/03/06 | 3,130 | 3,130 | 3,110 | 3,129 | 44,110 |
| 2025/03/05 | 3,079 | 3,079 | 3,049 | 3,070 | 25,840 |
| 2025/03/04 | 3,088 | 3,101 | 3,078 | 3,096 | 28,840 |
| 2025/03/03 | 3,048 | 3,050 | 3,030 | 3,050 | 10,750 |
| 2025/02/28 | 3,014 | 3,014 | 2,985 | 2,998 | 10,680 |
| 2025/02/27 | 3,065 | 3,065 | 3,040 | 3,052 | 16,940 |
| 2025/02/26 | 3,038 | 3,042 | 3,025 | 3,041 | 21,730 |
| 2025/02/25 | 3,000 | 3,013 | 3,000 | 3,013 | 11,660 |
| 2025/02/21 | 3,000 | 3,005 | 2,992 | 3,005 | 17,460 |
| 2025/02/20 | 3,040 | 3,040 | 3,006 | 3,019 | 42,730 |
| 2025/02/19 | 3,085 | 3,085 | 3,076 | 3,081 | 20,920 |
| 2025/02/18 | 3,071 | 3,085 | 3,070 | 3,071 | 110,080 |
| 2025/02/17 | 3,042 | 3,042 | 3,032 | 3,035 | 21,390 |
| 2025/02/14 | 3,031 | 3,035 | 3,027 | 3,030 | 8,500 |
| 2025/02/13 | 3,015 | 3,022 | 3,006 | 3,022 | 13,900 |
| 2025/02/12 | 2,991 | 2,991 | 2,977 | 2,981 | 7,040 |
| 2025/02/10 | 2,941 | 2,941 | 2,932 | 2,941 | 1,730 |
| 2025/02/07 | 2,944 | 2,956 | 2,944 | 2,949 | 1,240 |
| 2025/02/06 | 2,931 | 2,931 | 2,921 | 2,925 | 2,140 |
| 2025/02/05 | 2,901 | 2,901 | 2,887 | 2,887 | 1,880 |
| 2025/02/04 | 2,915 | 2,915 | 2,880 | 2,880 | 370 |
| 2025/02/03 | 2,910 | 2,910 | 2,845 | 2,865 | 4,040 |
| 2025/01/31 | 2,917 | 2,935 | 2,917 | 2,935 | 1,390 |
| 2025/01/30 | 2,925 | 2,927 | 2,916 | 2,916 | 2,830 |
| 2025/01/29 | 2,921 | 2,921 | 2,900 | 2,907 | 570 |
| 2025/01/28 | 2,917 | 2,917 | 2,883 | 2,885 | 270 |
| 2025/01/27 | 2,912 | 2,912 | 2,876 | 2,877 | 71,210 |
| 2025/01/24 | 2,907 | 2,908 | 2,899 | 2,908 | 490 |
| 2025/01/23 | 2,877 | 2,877 | 2,870 | 2,877 | 20,760 |
| 2025/01/22 | 2,855 | 2,863 | 2,854 | 2,854 | 2,810 |
| 2025/01/21 | 2,836 | 2,846 | 2,825 | 2,827 | 570 |
| 2025/01/20 | 2,817 | 2,825 | 2,817 | 2,823 | 2,750 |
| 2025/01/17 | 2,796 | 2,796 | 2,794 | 2,794 | 180 |
| 2025/01/16 | 2,788 | 2,794 | 2,783 | 2,783 | 10,700 |
| 2025/01/15 | 2,740 | 2,740 | 2,740 | 2,740 | 10 |
| 2025/01/14 | 2,739 | 2,744 | 2,735 | 2,744 | 970 |
| 2025/01/10 | 2,780 | 2,780 | 2,750 | 2,750 | 290 |
| 2025/01/09 | 2,757 | 2,757 | 2,756 | 2,756 | 140 |
| 2025/01/08 | 2,745 | 2,754 | 2,745 | 2,752 | 320 |
| 2025/01/07 | 2,712 | 2,726 | 2,712 | 2,726 | 210 |
| 2025/01/06 | 2,738 | 2,738 | 2,702 | 2,707 | 110 |