- 2024年
- 2023年
2089 NZAM 上場投信 DAX(H有) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | - | - | - | 2,245 | - | 2,245 |
| 2024-05-01 | - | - | - | 2,245 | - | 2,245 |
| 2024-04-30 | 2,245 | 2,245 | 2,245 | 2,245 | 10 | 2,245 |
| 2024-04-26 | 2,232 | 2,232 | 2,232 | 2,232 | 380 | 2,232 |
| 2024-04-25 | - | - | - | 2,227.5 | - | 2,227.50 |
| 2024-04-24 | - | - | - | 2,227.5 | - | 2,227.50 |
| 2024-04-23 | 2,227.5 | 2,227.5 | 2,227.5 | 2,227.5 | 950 | 2,227.50 |
| 2024-04-22 | - | - | - | 2,200.5 | - | 2,200.50 |
| 2024-04-19 | 2,200.5 | 2,200.5 | 2,200.5 | 2,200.5 | 50 | 2,200.50 |
| 2024-04-18 | 2,214 | 2,214 | 2,214 | 2,214 | 100 | 2,214 |
| 2024-04-17 | - | - | - | 2,291 | - | 2,291 |
| 2024-04-16 | - | - | - | 2,291 | - | 2,291 |
| 2024-04-15 | - | - | - | 2,291 | - | 2,291 |
| 2024-04-12 | - | - | - | 2,291 | - | 2,291 |
| 2024-04-11 | - | - | - | 2,291 | - | 2,291 |
| 2024-04-10 | - | - | - | 2,291 | - | 2,291 |
| 2024-04-09 | - | - | - | 2,291 | - | 2,291 |
| 2024-04-08 | - | - | - | 2,291 | - | 2,291 |
| 2024-04-05 | - | - | - | 2,291 | - | 2,291 |
| 2024-04-04 | 2,291 | 2,291 | 2,291 | 2,291 | 50 | 2,291 |
| 2024-04-03 | - | - | - | 2,302.5 | - | 2,302.50 |
| 2024-04-02 | 2,302.5 | 2,302.5 | 2,302.5 | 2,302.5 | 60 | 2,302.50 |
| 2024-04-01 | - | - | - | 2,279 | - | 2,279 |
| 2024-03-29 | - | - | - | 2,279 | - | 2,279 |
| 2024-03-28 | - | - | - | 2,279 | - | 2,279 |
| 2024-03-27 | - | - | - | 2,279 | - | 2,279 |
| 2024-03-26 | 2,269.5 | 2,279 | 2,269.5 | 2,279 | 580 | 2,279 |
| 2024-03-25 | - | - | - | 2,269 | - | 2,269 |
| 2024-03-22 | - | - | - | 2,269 | - | 2,269 |
| 2024-03-21 | 2,269 | 2,269 | 2,269 | 2,269 | 50 | 2,269 |
| 2024-03-19 | - | - | - | 2,247 | - | 2,247 |
| 2024-03-18 | - | - | - | 2,247 | - | 2,247 |
| 2024-03-15 | - | - | - | 2,247 | - | 2,247 |
| 2024-03-14 | - | - | - | 2,247 | - | 2,247 |
| 2024-03-13 | 2,247 | 2,247 | 2,247 | 2,247 | 50 | 2,247 |
| 2024-03-12 | - | - | - | 2,184.5 | - | 2,184.50 |
| 2024-03-11 | - | - | - | 2,184.5 | - | 2,184.50 |
| 2024-03-08 | - | - | - | 2,184.5 | - | 2,184.50 |
| 2024-03-07 | - | - | - | 2,184.5 | - | 2,184.50 |
| 2024-03-06 | - | - | - | 2,184.5 | - | 2,184.50 |
| 2024-03-05 | - | - | - | 2,184.5 | - | 2,184.50 |
| 2024-03-04 | - | - | - | 2,184.5 | - | 2,184.50 |
| 2024-03-01 | - | - | - | 2,184.5 | - | 2,184.50 |
| 2024-02-29 | - | - | - | 2,184.5 | - | 2,184.50 |
| 2024-02-28 | - | - | - | 2,184.5 | - | 2,184.50 |
| 2024-02-27 | - | - | - | 2,184.5 | - | 2,184.50 |
| 2024-02-26 | 2,210.5 | 2,210.5 | 2,179 | 2,184.5 | 130 | 2,184.50 |
| 2024-02-22 | 2,154 | 2,160.5 | 2,153 | 2,160.5 | 306,980 | 2,160.50 |
| 2024-02-21 | 2,142.5 | 2,142.5 | 2,142.5 | 2,142.5 | 70 | 2,142.50 |
| 2024-02-20 | - | - | - | 2,141 | - | 2,141 |
| 2024-02-19 | 2,094.5 | 2,141 | 2,094.5 | 2,141 | 20 | 2,141 |
| 2024-02-16 | 2,143.5 | 2,143.5 | 2,143.5 | 2,143.5 | 52,550 | 2,143.50 |
| 2024-02-15 | - | - | - | 2,101.5 | - | 2,101.50 |
| 2024-02-14 | - | - | - | 2,101.5 | - | 2,101.50 |
| 2024-02-13 | - | - | - | 2,101.5 | - | 2,101.50 |
| 2024-02-09 | - | - | - | 2,101.5 | - | 2,101.50 |
| 2024-02-08 | - | - | - | 2,101.5 | - | 2,101.50 |
| 2024-02-07 | - | - | - | 2,101.5 | - | 2,101.50 |
| 2024-02-06 | - | - | - | 2,101.5 | - | 2,101.50 |
| 2024-02-05 | - | - | - | 2,101.5 | - | 2,101.50 |
| 2024-02-02 | - | - | - | 2,101.5 | - | 2,101.50 |
| 2024-02-01 | - | - | - | 2,101.5 | - | 2,101.50 |
| 2024-01-31 | - | - | - | 2,101.5 | - | 2,101.50 |
| 2024-01-30 | - | - | - | 2,101.5 | - | 2,101.50 |
| 2024-01-29 | - | - | - | 2,101.5 | - | 2,101.50 |
| 2024-01-26 | - | - | - | 2,101.5 | - | 2,101.50 |
| 2024-01-25 | - | - | - | 2,101.5 | - | 2,101.50 |
| 2024-01-24 | - | - | - | 2,101.5 | - | 2,101.50 |
| 2024-01-23 | 2,101.5 | 2,101.5 | 2,101.5 | 2,101.5 | 52,910 | 2,101.50 |
| 2024-01-22 | - | - | - | 2,093 | - | 2,093 |
| 2024-01-19 | - | - | - | 2,093 | - | 2,093 |
| 2024-01-18 | - | - | - | 2,093 | - | 2,093 |
| 2024-01-17 | - | - | - | 2,093 | - | 2,093 |
| 2024-01-16 | 2,096.5 | 2,096.5 | 2,093 | 2,093 | 104,560 | 2,093 |
| 2024-01-15 | - | - | - | 2,094.5 | - | 2,094.50 |
| 2024-01-12 | - | - | - | 2,094.5 | - | 2,094.50 |
| 2024-01-11 | - | - | - | 2,094.5 | - | 2,094.50 |
| 2024-01-10 | - | - | - | 2,094.5 | - | 2,094.50 |
| 2024-01-09 | - | - | - | 2,094.5 | - | 2,094.50 |
| 2024-01-05 | - | - | - | 2,094.5 | - | 2,094.50 |
| 2024-01-04 | 2,131 | 2,131 | 2,094.5 | 2,094.5 | 20 | 2,094.50 |
分割・併合履歴 ： なし
