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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | - | - | - | 2,360.5 | - | 2,360.50 |
| 2024-12-27 | - | - | - | 2,360.5 | - | 2,360.50 |
| 2024-12-26 | 2,360.5 | 2,360.5 | 2,360.5 | 2,360.5 | 10 | 2,360.50 |
| 2024-12-25 | 2,389.5 | 2,389.5 | 2,389.5 | 2,389.5 | 10 | 2,389.50 |
| 2024-12-24 | - | - | - | 2,400.5 | - | 2,400.50 |
| 2024-12-23 | - | - | - | 2,400.5 | - | 2,400.50 |
| 2024-12-20 | - | - | - | 2,400.5 | - | 2,400.50 |
| 2024-12-19 | - | - | - | 2,400.5 | - | 2,400.50 |
| 2024-12-18 | - | - | - | 2,400.5 | - | 2,400.50 |
| 2024-12-17 | - | - | - | 2,400.5 | - | 2,400.50 |
| 2024-12-16 | 2,400.5 | 2,400.5 | 2,400.5 | 2,400.5 | 100 | 2,400.50 |
| 2024-12-13 | - | - | - | 2,400.5 | - | 2,400.50 |
| 2024-12-12 | - | - | - | 2,400.5 | - | 2,400.50 |
| 2024-12-11 | - | - | - | 2,400.5 | - | 2,400.50 |
| 2024-12-10 | - | - | - | 2,400.5 | - | 2,400.50 |
| 2024-12-09 | 2,400.5 | 2,400.5 | 2,400.5 | 2,400.5 | 10 | 2,400.50 |
| 2024-12-06 | - | - | - | 2,294 | - | 2,294 |
| 2024-12-05 | - | - | - | 2,294 | - | 2,294 |
| 2024-12-04 | - | - | - | 2,294 | - | 2,294 |
| 2024-12-03 | - | - | - | 2,294 | - | 2,294 |
| 2024-12-02 | - | - | - | 2,294 | - | 2,294 |
| 2024-11-29 | - | - | - | 2,294 | - | 2,294 |
| 2024-11-28 | - | - | - | 2,294 | - | 2,294 |
| 2024-11-27 | - | - | - | 2,294 | - | 2,294 |
| 2024-11-26 | - | - | - | 2,294 | - | 2,294 |
| 2024-11-25 | - | - | - | 2,294 | - | 2,294 |
| 2024-11-22 | - | - | - | 2,294 | - | 2,294 |
| 2024-11-21 | - | - | - | 2,294 | - | 2,294 |
| 2024-11-20 | - | - | - | 2,294 | - | 2,294 |
| 2024-11-19 | - | - | - | 2,294 | - | 2,294 |
| 2024-11-18 | - | - | - | 2,294 | - | 2,294 |
| 2024-11-15 | 2,294 | 2,294 | 2,294 | 2,294 | 100 | 2,294 |
| 2024-11-14 | - | - | - | 2,345 | - | 2,345 |
| 2024-11-13 | - | - | - | 2,345 | - | 2,345 |
| 2024-11-12 | - | - | - | 2,345 | - | 2,345 |
| 2024-11-11 | - | - | - | 2,345 | - | 2,345 |
| 2024-11-08 | - | - | - | 2,345 | - | 2,345 |
| 2024-11-07 | - | - | - | 2,345 | - | 2,345 |
| 2024-11-06 | - | - | - | 2,345 | - | 2,345 |
| 2024-11-05 | - | - | - | 2,345 | - | 2,345 |
| 2024-11-01 | - | - | - | 2,345 | - | 2,345 |
| 2024-10-31 | - | - | - | 2,345 | - | 2,345 |
| 2024-10-30 | - | - | - | 2,345 | - | 2,345 |
| 2024-10-29 | - | - | - | 2,345 | - | 2,345 |
| 2024-10-28 | 2,345 | 2,345 | 2,345 | 2,345 | 5,000 | 2,345 |
| 2024-10-25 | - | - | - | 2,320.5 | - | 2,320.50 |
| 2024-10-24 | - | - | - | 2,320.5 | - | 2,320.50 |
| 2024-10-23 | - | - | - | 2,320.5 | - | 2,320.50 |
| 2024-10-22 | - | - | - | 2,320.5 | - | 2,320.50 |
| 2024-10-21 | - | - | - | 2,320.5 | - | 2,320.50 |
| 2024-10-18 | - | - | - | 2,320.5 | - | 2,320.50 |
| 2024-10-17 | - | - | - | 2,320.5 | - | 2,320.50 |
| 2024-10-16 | - | - | - | 2,320.5 | - | 2,320.50 |
| 2024-10-15 | - | - | - | 2,320.5 | - | 2,320.50 |
| 2024-10-11 | 2,320.5 | 2,320.5 | 2,320.5 | 2,320.5 | 10 | 2,320.50 |
| 2024-10-10 | - | - | - | 2,280.5 | - | 2,280.50 |
| 2024-10-09 | - | - | - | 2,280.5 | - | 2,280.50 |
| 2024-10-08 | 2,280.5 | 2,280.5 | 2,280.5 | 2,280.5 | 5,000 | 2,280.50 |
| 2024-10-07 | - | - | - | 2,345 | - | 2,345 |
| 2024-10-04 | - | - | - | 2,345 | - | 2,345 |
| 2024-10-03 | - | - | - | 2,345 | - | 2,345 |
| 2024-10-02 | - | - | - | 2,345 | - | 2,345 |
| 2024-10-01 | - | - | - | 2,345 | - | 2,345 |
| 2024-09-30 | 2,345 | 2,345 | 2,345 | 2,345 | 5,000 | 2,345 |
| 2024-09-27 | - | - | - | 2,279.5 | - | 2,279.50 |
| 2024-09-26 | - | - | - | 2,279.5 | - | 2,279.50 |
| 2024-09-25 | - | - | - | 2,279.5 | - | 2,279.50 |
| 2024-09-24 | 2,279.5 | 2,279.5 | 2,279.5 | 2,279.5 | 10 | 2,279.50 |
| 2024-09-20 | - | - | - | 2,250 | - | 2,250 |
| 2024-09-19 | - | - | - | 2,250 | - | 2,250 |
| 2024-09-18 | - | - | - | 2,250 | - | 2,250 |
| 2024-09-17 | - | - | - | 2,250 | - | 2,250 |
| 2024-09-13 | - | - | - | 2,250 | - | 2,250 |
| 2024-09-12 | - | - | - | 2,250 | - | 2,250 |
| 2024-09-11 | - | - | - | 2,250 | - | 2,250 |
| 2024-09-10 | - | - | - | 2,250 | - | 2,250 |
| 2024-09-09 | - | - | - | 2,250 | - | 2,250 |
| 2024-09-06 | 2,250 | 2,250 | 2,250 | 2,250 | 50,000 | 2,250 |
| 2024-09-05 | - | - | - | 2,248.5 | - | 2,248.50 |
| 2024-09-04 | 2,248.5 | 2,248.5 | 2,248.5 | 2,248.5 | 45,000 | 2,248.50 |
| 2024-09-03 | - | - | - | 2,240 | - | 2,240 |
| 2024-09-02 | - | - | - | 2,240 | - | 2,240 |
| 2024-08-30 | - | - | - | 2,240 | - | 2,240 |
| 2024-08-29 | - | - | - | 2,240 | - | 2,240 |
| 2024-08-28 | - | - | - | 2,240 | - | 2,240 |
| 2024-08-27 | - | - | - | 2,240 | - | 2,240 |
| 2024-08-26 | - | - | - | 2,240 | - | 2,240 |
| 2024-08-23 | - | - | - | 2,240 | - | 2,240 |
| 2024-08-22 | - | - | - | 2,240 | - | 2,240 |
| 2024-08-21 | - | - | - | 2,240 | - | 2,240 |
| 2024-08-20 | - | - | - | 2,240 | - | 2,240 |
| 2024-08-19 | - | - | - | 2,240 | - | 2,240 |
| 2024-08-16 | - | - | - | 2,240 | - | 2,240 |
| 2024-08-15 | - | - | - | 2,240 | - | 2,240 |
| 2024-08-14 | - | - | - | 2,240 | - | 2,240 |
| 2024-08-13 | - | - | - | 2,240 | - | 2,240 |
| 2024-08-09 | - | - | - | 2,240 | - | 2,240 |
| 2024-08-08 | - | - | - | 2,240 | - | 2,240 |
| 2024-08-07 | - | - | - | 2,240 | - | 2,240 |
| 2024-08-06 | - | - | - | 2,240 | - | 2,240 |
| 2024-08-05 | - | - | - | 2,240 | - | 2,240 |
| 2024-08-02 | - | - | - | 2,240 | - | 2,240 |
| 2024-08-01 | - | - | - | 2,240 | - | 2,240 |
| 2024-07-31 | - | - | - | 2,240 | - | 2,240 |
| 2024-07-30 | - | - | - | 2,240 | - | 2,240 |
| 2024-07-29 | - | - | - | 2,240 | - | 2,240 |
| 2024-07-26 | - | - | - | 2,240 | - | 2,240 |
| 2024-07-25 | - | - | - | 2,240 | - | 2,240 |
| 2024-07-24 | - | - | - | 2,240 | - | 2,240 |
| 2024-07-23 | - | - | - | 2,240 | - | 2,240 |
| 2024-07-22 | - | - | - | 2,240 | - | 2,240 |
| 2024-07-19 | - | - | - | 2,240 | - | 2,240 |
| 2024-07-18 | - | - | - | 2,240 | - | 2,240 |
| 2024-07-17 | - | - | - | 2,240 | - | 2,240 |
| 2024-07-16 | - | - | - | 2,240 | - | 2,240 |
| 2024-07-12 | - | - | - | 2,240 | - | 2,240 |
| 2024-07-11 | - | - | - | 2,240 | - | 2,240 |
| 2024-07-10 | - | - | - | 2,240 | - | 2,240 |
| 2024-07-09 | - | - | - | 2,240 | - | 2,240 |
| 2024-07-08 | - | - | - | 2,240 | - | 2,240 |
| 2024-07-05 | - | - | - | 2,240 | - | 2,240 |
| 2024-07-04 | - | - | - | 2,240 | - | 2,240 |
| 2024-07-03 | - | - | - | 2,240 | - | 2,240 |
| 2024-07-02 | - | - | - | 2,240 | - | 2,240 |
| 2024-07-01 | - | - | - | 2,240 | - | 2,240 |
| 2024-06-28 | - | - | - | 2,240 | - | 2,240 |
| 2024-06-27 | - | - | - | 2,240 | - | 2,240 |
| 2024-06-26 | - | - | - | 2,240 | - | 2,240 |
| 2024-06-25 | - | - | - | 2,240 | - | 2,240 |
| 2024-06-24 | - | - | - | 2,240 | - | 2,240 |
| 2024-06-21 | 2,240 | 2,240 | 2,240 | 2,240 | 30 | 2,240 |
| 2024-06-20 | - | - | - | 2,245 | - | 2,245 |
| 2024-06-19 | - | - | - | 2,245 | - | 2,245 |
| 2024-06-18 | - | - | - | 2,245 | - | 2,245 |
| 2024-06-17 | - | - | - | 2,245 | - | 2,245 |
| 2024-06-14 | - | - | - | 2,245 | - | 2,245 |
| 2024-06-13 | - | - | - | 2,245 | - | 2,245 |
| 2024-06-12 | - | - | - | 2,245 | - | 2,245 |
| 2024-06-11 | - | - | - | 2,245 | - | 2,245 |
| 2024-06-10 | - | - | - | 2,245 | - | 2,245 |
| 2024-06-07 | - | - | - | 2,245 | - | 2,245 |
| 2024-06-06 | - | - | - | 2,245 | - | 2,245 |
| 2024-06-05 | - | - | - | 2,245 | - | 2,245 |
| 2024-06-04 | - | - | - | 2,245 | - | 2,245 |
| 2024-06-03 | - | - | - | 2,245 | - | 2,245 |
| 2024-05-31 | - | - | - | 2,245 | - | 2,245 |
| 2024-05-30 | - | - | - | 2,245 | - | 2,245 |
| 2024-05-29 | - | - | - | 2,245 | - | 2,245 |
| 2024-05-28 | - | - | - | 2,245 | - | 2,245 |
| 2024-05-27 | - | - | - | 2,245 | - | 2,245 |
| 2024-05-24 | - | - | - | 2,245 | - | 2,245 |
| 2024-05-23 | - | - | - | 2,245 | - | 2,245 |
| 2024-05-22 | - | - | - | 2,245 | - | 2,245 |
| 2024-05-21 | - | - | - | 2,245 | - | 2,245 |
| 2024-05-20 | - | - | - | 2,245 | - | 2,245 |
| 2024-05-17 | - | - | - | 2,245 | - | 2,245 |
| 2024-05-16 | - | - | - | 2,245 | - | 2,245 |
| 2024-05-15 | - | - | - | 2,245 | - | 2,245 |
| 2024-05-14 | - | - | - | 2,245 | - | 2,245 |
| 2024-05-13 | - | - | - | 2,245 | - | 2,245 |
| 2024-05-10 | - | - | - | 2,245 | - | 2,245 |
| 2024-05-09 | - | - | - | 2,245 | - | 2,245 |
| 2024-05-08 | - | - | - | 2,245 | - | 2,245 |
| 2024-05-07 | - | - | - | 2,245 | - | 2,245 |
| 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