1. HOME >
  2. 株価時系列 >
  3. 2860

2860 (NEXT FUNDS) ドイツ株式・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
2024-11-21---2,595-2,595
2024-11-202,629.52,629.52,5952,5952302,595
2024-11-192,607.52,607.52,607.52,607.5202,607.50
2024-11-182,605.52,605.52,605.52,605.5102,605.50
2024-11-152,603.52,6152,603.52,6114802,611
2024-11-142,590.52,590.52,5802,5802202,580
2024-11-132,600.52,600.52,5912,5913,7602,591
2024-11-122,670.52,670.52,6332,633.53402,633.50
2024-11-112,6242,624.52,619.52,620.52902,620.50
2024-11-082,6272,645.52,6272,640.57402,640.50
2024-11-072,598.52,604.52,592.52,592.51,1502,592.50
2024-11-062,634.52,634.52,6002,6001,6402,600
2024-11-052,6282,6282,6052,61210,8002,612
2024-11-012,598.52,601.52,598.52,6002,6902,600
2024-10-312,6442,6442,611.52,611.57,1802,611.50
2024-10-302,6852,6852,648.52,648.57,8002,648.50
2024-10-292,664.52,664.52,664.52,664.5102,664.50
2024-10-282,6592,6622,653.52,653.52,0802,653.50
2024-10-252,646.52,6512,6462,648.56302,648.50
2024-10-242,6442,6482,638.52,643402,643
2024-10-232,649.52,6552,649.52,6554102,655
2024-10-222,6852,6852,6642,664502,664
2024-10-212,6512,6862,6512,6821202,682
2024-10-182,6622,670.52,6622,662.53002,662.50
2024-10-172,656.52,6572,653.52,653.54302,653.50
2024-10-162,651.52,6622,651.52,6603302,660
2024-10-152,6602,6762,6602,6769002,676
2024-10-112,627.52,627.52,6272,627502,627
2024-10-102,6502,6502,6302,630.54502,630.50
2024-10-092,6052,612.52,6052,607.58202,607.50
2024-10-082,6342,6342,5872,5889802,588
2024-10-072,6222,629.52,6212,6222,5202,622
2024-10-042,592.52,592.52,5922,5921202,592
2024-10-032,630.52,630.52,6022,6033202,603
2024-10-022,6282,6322,622.52,6321702,632
2024-10-012,6822,6822,642.52,6512602,651
2024-09-302,6382,662.52,6382,657.58802,657.50
2024-09-272,6082,6402,6082,6383,7902,638
2024-09-262,6182,6182,5932,608702,608
2024-09-252,598.52,598.52,5872,5873,8102,587
2024-09-242,582.52,590.52,579.52,590.51602,590.50
2024-09-202,5952,5952,5872,5877,4202,587
2024-09-192,587.52,588.52,5742,588.59002,588.50
2024-09-182,5912,5912,5622,565.52502,565.50
2024-09-172,5652,5652,5592,559502,559
2024-09-132,549.52,549.52,545.52,546.5402,546.50
2024-09-122,5352,542.52,5352,542.55702,542.50
2024-09-112,5072,5102,5072,508.52202,508.50
2024-09-102,5412,5412,531.52,531.53,4202,531.50
2024-09-092,5062,5062,5062,5061002,506
2024-09-062,5442,551.52,542.52,551.562,0202,551.50
2024-09-052,5472,551.52,546.52,546.52502,546.50
2024-09-042,5462,556.52,540.52,540.56002,540.50
2024-09-032,6002,6002,5952,5967102,596
2024-09-022,5952,599.52,593.52,593.53102,593.50
2024-08-302,607.52,607.52,5852,587.55902,587.50
2024-08-292,5682,588.52,5682,58011,9402,580
2024-08-282,557.52,570.52,4852,5646902,564
2024-08-272,560.52,5632,557.52,557.55402,557.50
2024-08-262,5542,554.52,5532,553.56202,553.50
2024-08-232,5422,5462,5382,5462,7802,546
2024-08-222,5402,540.52,5332,5332,6902,533
2024-08-212,5262,5262,525.52,5267102,526
2024-08-202,537.52,5382,537.52,5385502,538
2024-08-192,5192,529.52,518.52,529.51,3802,529.50
2024-08-162,5102,5102,505.52,505.51,2702,505.50
2024-08-152,462.52,472.52,462.52,472.55102,472.50
2024-08-142,452.52,462.52,452.52,462.55102,462.50
2024-08-132,442.52,442.52,439.52,439.52,2702,439.50
2024-08-092,4452,4452,4352,4357102,435
2024-08-082,403.52,409.52,403.52,408.53502,408.50
2024-08-072,3902,417.52,389.52,417.56602,417.50
2024-08-062,402.52,423.52,402.52,418.51,2202,418.50
2024-08-052,4342,4342,379.52,379.53,5902,379.50
2024-08-022,491.52,491.52,475.52,475.56,4802,475.50
2024-08-012,543.52,5532,543.52,5501,7502,550
2024-07-312,547.52,547.52,5412,543.57,3302,543.50
2024-07-302,5352,5352,5222,5225202,522
2024-07-292,543.52,552.52,543.52,552.53502,552.50
2024-07-262,527.52,527.52,527.52,527.5102,527.50
2024-07-252,546.52,546.52,5302,5304402,530
2024-07-242,5502,555.52,546.52,546.52,1002,546.50
2024-07-232,552.52,553.52,5492,5503802,550
2024-07-222,514.52,518.52,510.52,518.5502,518.50
2024-07-192,514.52,514.52,514.52,514.5102,514.50
2024-07-182,5552,5552,5502,5503502,550
2024-07-172,563.52,5672,563.52,563.54202,563.50
2024-07-162,563.52,573.52,563.52,5677,8002,567
2024-07-122,5582,5612,5582,5615,1702,561
2024-07-112,5232,553.52,5232,55011,6002,550
2024-07-102,5292,5292,5232,52322,4502,523
2024-07-092,5572,5672,554.52,554.554,6302,554.50
2024-07-082,5512,557.52,5512,5575902,557
2024-07-052,544.52,551.52,544.52,551.53802,551.50
2024-07-042,545.52,545.52,544.52,544.53902,544.50
2024-07-032,513.52,523.52,512.52,5228,6102,522
2024-07-022,5352,5362,5312,5321,3002,532
2024-07-012,5452,554.52,5332,554.512,4402,554.50
2024-06-282,5242,5302,5242,5253802,525
2024-06-272,5052,517.52,5022,517.56,1102,517.50
2024-06-262,5292,5292,5162,525.510,0802,525.50
2024-06-252,5202,5292,5202,529702,529
2024-06-242,5442,5442,520.52,520.52,0102,520.50
2024-06-212,502.52,529.52,502.52,5271102,527
2024-06-202,509.52,5142,5052,5148802,514
2024-06-192,5152,5182,5122,5188402,518
2024-06-182,5442,5442,522.52,522.51602,522.50
2024-06-172,5052,510.52,499.52,510.511,1402,510.50
2024-06-142,5812,5812,5312,5451,9702,545
2024-06-132,6062,6062,5852,5852,5502,585
2024-06-122,5622,5622,5562,5566902,556
2024-06-112,6172,6172,571.52,571.5202,571.50
2024-06-102,6002,6002,5672,5673702,567
2024-06-072,560.52,5912,560.52,5854802,585
2024-06-062,591.52,5932,555.52,555.51,8502,555.50
2024-06-052,5952,5952,5952,595802,595
2024-06-042,606.52,611.52,6062,6063002,606
2024-06-032,617.52,6682,613.52,622.57602,622.50
2024-05-312,5892,593.52,5892,593.53302,593.50
2024-05-302,595.52,595.52,5832,5831002,583
2024-05-292,619.52,619.52,619.52,619.5302,619.50
2024-05-282,6732,6732,6402,6401,1002,640
2024-05-272,6232,6232,6232,623402,623
2024-05-242,634.52,634.52,6132,6182,7202,618
2024-05-232,6362,6362,634.52,634.5202,634.50
2024-05-222,641.52,641.52,635.52,635.5202,635.50
2024-05-212,682.52,682.52,638.52,638.51702,638.50
2024-05-202,6002,6462,6002,6453502,645
2024-05-172,635.52,645.52,535.52,6351,1502,635
2024-05-162,662.52,667.52,662.52,667.51902,667.50
2024-05-152,6472,6472,6472,6472902,647
2024-05-142,646.52,6912,6372,6421,2202,642
2024-05-132,6482,6962,643.52,6965302,696
2024-05-102,6452,6502,642.52,6501,1902,650
2024-05-092,6182,6222,613.52,614.58902,614.50
2024-05-082,5992,6102,4982,4981,3502,498
2024-05-072,5752,582.52,5752,582.52902,582.50
2024-05-022,5242,539.52,5242,5393602,539
2024-05-012,5712,5712,528.52,5364702,536
2024-04-302,5712,5712,5712,571202,571
2024-04-262,598.52,598.52,5412,5502,3202,550
2024-04-252,5532,563.52,5532,5621402,562
2024-04-242,5662,5992,5662,5894202,589
2024-04-232,543.52,5452,543.52,5454302,545
2024-04-222,524.52,524.52,524.52,524.5102,524.50
2024-04-192,5452,5452,4712,492.57802,492.50
2024-04-182,5302,5302,523.52,5291,4602,529
2024-04-172,544.52,544.52,5212,524.58202,524.50
2024-04-162,5482,5482,526.52,526.53002,526.50
2024-04-152,5522,576.52,542.52,576.51,7502,576.50
2024-04-122,5642,569.52,5612,569.54102,569.50
2024-04-112,5672,5742,5672,570.52502,570.50
2024-04-102,6192,6192,5822,588.51302,588.50
2024-04-092,605.52,6062,605.52,6062402,606
2024-04-082,5882,5902,5852,587.51,7202,587.50
2024-04-052,593.52,593.52,5782,590.51,2802,590.50
2024-04-042,608.52,6152,608.52,6151402,615
2024-04-032,6072,6082,597.52,6052,0402,605
2024-04-022,634.52,639.52,634.52,6361702,636
2024-04-012,6822,7202,648.52,649.52,5302,649.50
2024-03-292,640.52,643.52,597.52,639.52,6502,639.50
2024-03-282,6352,6432,6332,640.52,2002,640.50
2024-03-272,6162,627.52,6162,626.58402,626.50
2024-03-262,6032,6112,6032,609.51,7402,609.50
2024-03-252,6202,6202,597.52,600.51902,600.50
2024-03-222,6002,6002,5892,592.56602,592.50
2024-03-212,5782,598.52,5782,598.520,9002,598.50
2024-03-192,552.52,552.52,5502,552.54102,552.50
2024-03-182,5682,5682,5682,568402,568
2024-03-152,5582,5582,556.52,556.52102,556.50
2024-03-142,5682,568.52,5602,5605602,560
2024-03-13---2,551.5-2,551.50
2024-03-122,535.52,551.52,535.52,551.51102,551.50
2024-03-112,5332,5352,530.52,530.51502,530.50
2024-03-082,5492,556.52,5492,556.5902,556.50
2024-03-072,5262,5292,5262,529602,529
2024-03-062,5242,5312,5242,5315102,531
2024-03-052,528.52,5292,522.52,5262,0702,526
2024-03-042,5392,5402,536.52,536.53802,536.50
2024-03-012,5222,5442,5222,5391,1802,539
2024-02-292,496.52,5172,496.52,5157202,515
2024-02-282,497.52,5142,497.52,507.592,6902,507.50
2024-02-272,4842,4902,483.52,487.56,7202,487.50
2024-02-262,496.52,537.52,486.52,486.51,4302,486.50
2024-02-222,456.52,462.52,4522,461421,1902,461
2024-02-212,4352,4432,4352,443202,443
2024-02-202,433.52,436.52,433.52,4351702,435
2024-02-192,4452,4472,443.52,445.51302,445.50
2024-02-162,444.52,4452,441.52,44547,2602,445
2024-02-152,4292,430.52,428.52,430.55,9102,430.50
2024-02-142,4102,4102,4102,4104,0002,410
2024-02-132,428.52,433.52,428.52,431.51,1902,431.50
2024-02-092,448.52,448.52,428.52,428.51002,428.50
2024-02-082,429.52,4302,426.52,426.51202,426.50
2024-02-072,445.52,445.52,442.52,442.5202,442.50
2024-02-062,4482,4482,420.52,425302,425
2024-02-052,4232,4252,4182,4181502,418
2024-02-022,434.52,434.52,431.52,431.56002,431.50
2024-02-012,419.52,419.52,419.52,419.5302,419.50
2024-01-312,434.52,434.52,434.52,434.51202,434.50
2024-01-302,422.52,440.52,422.52,440.5402,440.50
2024-01-292,4222,422.52,4222,422.5502,422.50
2024-01-262,445.52,445.52,4222,425.545,9502,425.50
2024-01-252,4182,4182,4182,4181202,418
2024-01-242,397.52,397.52,397.52,397.5102,397.50
2024-01-232,3922,394.52,389.52,392290,8502,392
2024-01-222,3922,3952,390.52,390.53602,390.50
2024-01-192,382.52,3842,3792,3821902,382
2024-01-182,3652,3652,3532,3532402,353
2024-01-172,3702,3702,3652,3654502,365
2024-01-162,383.52,3852,3752,375137,1802,375
2024-01-152,4042,4132,4042,4135202,413
2024-01-122,403.52,403.52,3862,3912,5502,391
2024-01-112,3992,4102,3992,408.545,9302,408.50
2024-01-102,394.52,3962,3922,3931,4102,393
2024-01-092,4062,411.52,4052,4053502,405
2024-01-052,3812,381.52,3812,381.52402,381.50
2024-01-042,3932,3932,3782,3781,6102,378

分割・併合履歴 ： なし