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
2024-05-012,5712,5712,528.52,5364702,536
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