2091 NZAM 上場投信 ドイツ国債7-10年(H有) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | - | - | - | 5,259 | - | 5,259 |
| 2023-12-28 | - | - | - | 5,259 | - | 5,259 |
| 2023-12-27 | 5,259 | 5,259 | 5,259 | 5,259 | 10 | 5,259 |
| 2023-12-26 | - | - | - | 5,216 | - | 5,216 |
| 2023-12-25 | - | - | - | 5,216 | - | 5,216 |
| 2023-12-22 | - | - | - | 5,216 | - | 5,216 |
| 2023-12-21 | - | - | - | 5,216 | - | 5,216 |
| 2023-12-20 | - | - | - | 5,216 | - | 5,216 |
| 2023-12-19 | - | - | - | 5,216 | - | 5,216 |
| 2023-12-18 | - | - | - | 5,216 | - | 5,216 |
| 2023-12-15 | - | - | - | 5,216 | - | 5,216 |
| 2023-12-14 | 5,216 | 5,216 | 5,216 | 5,216 | 10 | 5,216 |
| 2023-12-13 | 5,161 | 5,161 | 5,161 | 5,161 | 10 | 5,161 |
| 2023-12-12 | 5,147 | 5,147 | 5,147 | 5,147 | 10 | 5,147 |
| 2023-12-11 | - | - | - | 5,172 | - | 5,172 |
| 2023-12-08 | 4,903 | 5,172 | 4,903 | 5,172 | 170 | 5,172 |
| 2023-12-07 | 5,173 | 5,173 | 5,173 | 5,173 | 10 | 5,173 |
| 2023-12-06 | 5,235 | 5,235 | 5,173 | 5,173 | 110 | 5,173 |
| 2023-12-05 | 5,135 | 5,135 | 5,135 | 5,135 | 20,000 | 5,135 |
| 2023-12-04 | 6,012 | 6,012 | 5,113 | 5,124 | 240 | 5,124 |
| 2023-12-01 | 5,012 | 5,012 | 5,012 | 5,012 | 10 | 5,012 |
| 2023-11-30 | 6,030 | 6,030 | 5,112 | 5,112 | 20 | 5,112 |
| 2023-11-29 | - | - | - | 5,030 | - | 5,030 |
| 2023-11-28 | - | - | - | 5,030 | - | 5,030 |
| 2023-11-27 | 5,030 | 5,030 | 5,030 | 5,030 | 10 | 5,030 |
| 2023-11-24 | 5,444 | 5,444 | 5,031 | 5,031 | 20 | 5,031 |
| 2023-11-22 | 5,131 | 5,131 | 5,044 | 5,044 | 110 | 5,044 |
| 2023-11-21 | - | - | - | 5,048 | - | 5,048 |
| 2023-11-20 | 5,143 | 5,143 | 5,048 | 5,048 | 20 | 5,048 |
| 2023-11-17 | - | - | - | 4,994 | - | 4,994 |
| 2023-11-16 | - | - | - | 4,994 | - | 4,994 |
| 2023-11-15 | - | - | - | 4,994 | - | 4,994 |
| 2023-11-14 | - | - | - | 4,994 | - | 4,994 |
| 2023-11-13 | - | - | - | 4,994 | - | 4,994 |
| 2023-11-10 | - | - | - | 4,994 | - | 4,994 |
| 2023-11-09 | - | - | - | 4,994 | - | 4,994 |
| 2023-11-08 | - | - | - | 4,994 | - | 4,994 |
| 2023-11-07 | 4,994 | 4,994 | 4,994 | 4,994 | 50 | 4,994 |
| 2023-11-06 | - | - | - | 5,005 | - | 5,005 |
| 2023-11-02 | - | - | - | 5,005 | - | 5,005 |
| 2023-11-01 | - | - | - | 5,005 | - | 5,005 |
| 2023-10-31 | - | - | - | 5,005 | - | 5,005 |
| 2023-10-30 | - | - | - | 5,005 | - | 5,005 |
| 2023-10-27 | - | - | - | 5,005 | - | 5,005 |
| 2023-10-26 | - | - | - | 5,005 | - | 5,005 |
| 2023-10-25 | - | - | - | 5,005 | - | 5,005 |
| 2023-10-24 | - | - | - | 5,005 | - | 5,005 |
| 2023-10-23 | - | - | - | 5,005 | - | 5,005 |
| 2023-10-20 | - | - | - | 5,005 | - | 5,005 |
| 2023-10-19 | - | - | - | 5,005 | - | 5,005 |
| 2023-10-18 | - | - | - | 5,005 | - | 5,005 |
| 2023-10-17 | - | - | - | 5,005 | - | 5,005 |
| 2023-10-16 | - | - | - | 5,005 | - | 5,005 |
| 2023-10-13 | - | - | - | 5,005 | - | 5,005 |
| 2023-10-12 | - | - | - | 5,005 | - | 5,005 |
| 2023-10-11 | - | - | - | 5,005 | - | 5,005 |
| 2023-10-10 | 5,040 | 5,040 | 5,005 | 5,005 | 20 | 5,005 |
| 2023-10-06 | - | - | - | 4,970 | - | 4,970 |
| 2023-10-05 | - | - | - | 4,970 | - | 4,970 |
| 2023-10-04 | - | - | - | 4,970 | - | 4,970 |
| 2023-10-03 | - | - | - | 4,970 | - | 4,970 |
| 2023-10-02 | - | - | - | 4,970 | - | 4,970 |
| 2023-09-29 | - | - | - | 4,970 | - | 4,970 |
| 2023-09-28 | 4,970 | 4,970 | 4,970 | 4,970 | 10 | 4,970 |
| 2023-09-27 | - | - | - | 4,984 | - | 4,984 |
| 2023-09-26 | 5,064 | 5,064 | 4,970 | 4,984 | 250 | 4,984 |
| 2023-09-25 | 5,309 | 5,309 | 4,994 | 4,994 | 250 | 4,994 |
| 2023-09-22 | 5,058 | 5,058 | 5,003 | 5,009 | 40 | 5,009 |
分割・併合履歴 ： なし