2860 (NEXT FUNDS) ドイツ株式・DAX(H有) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 3,197 | 3,336 | 3,185 | 3,201 | 122,200 | 3,201 |
| 2025-05-19 | 3,150 | 3,168 | 3,144 | 3,155 | 118,020 | 3,155 |
| 2025-05-16 | 3,163 | 3,170 | 3,150 | 3,165 | 60,990 | 3,165 |
| 2025-05-15 | 3,121 | 3,128 | 3,120 | 3,123 | 89,260 | 3,123 |
| 2025-05-14 | 3,144 | 3,150 | 3,133 | 3,150 | 68,920 | 3,150 |
| 2025-05-13 | 3,162 | 3,162 | 3,132 | 3,144 | 120,050 | 3,144 |
| 2025-05-12 | 3,156 | 3,170 | 3,151 | 3,162 | 515,910 | 3,162 |
| 2025-05-09 | 3,126 | 3,200 | 3,112 | 3,200 | 119,290 | 3,200 |
| 2025-05-08 | 3,094 | 3,126 | 3,088 | 3,126 | 48,120 | 3,126 |
| 2025-05-07 | 3,100 | 3,126 | 3,100 | 3,113 | 153,350 | 3,113 |
| 2025-05-02 | 3,050 | 3,051 | 3,024 | 3,040 | 66,280 | 3,040 |
| 2025-05-01 | 3,035 | 3,066 | 3,030 | 3,050 | 54,790 | 3,050 |
| 2025-04-30 | 3,002 | 3,040 | 3,002 | 3,009 | 67,940 | 3,009 |
| 2025-04-28 | 2,999 | 2,999 | 2,975 | 2,987.5 | 144,470 | 2,987.50 |
| 2025-04-25 | 2,984 | 2,984 | 2,957 | 2,963 | 71,410 | 2,963 |
| 2025-04-24 | 2,935.5 | 2,946 | 2,930 | 2,941 | 80,160 | 2,941 |
| 2025-04-23 | 2,919.5 | 2,927 | 2,902.5 | 2,917 | 231,520 | 2,917 |
| 2025-04-22 | 2,817 | 2,845 | 2,777 | 2,845 | 121,460 | 2,845 |
| 2025-04-21 | 2,864 | 2,900 | 2,838.5 | 2,860 | 105,300 | 2,860 |
| 2025-04-18 | 2,884 | 2,906 | 2,850 | 2,900 | 68,610 | 2,900 |
| 2025-04-17 | 2,837.5 | 2,880 | 2,828.5 | 2,861 | 61,920 | 2,861 |
| 2025-04-16 | 2,832 | 2,855.5 | 2,810 | 2,821.5 | 82,240 | 2,821.50 |
| 2025-04-15 | 2,815 | 2,820 | 2,795 | 2,820 | 105,710 | 2,820 |
| 2025-04-14 | 2,799.5 | 2,804.5 | 2,784.5 | 2,799.5 | 223,020 | 2,799.50 |
| 2025-04-11 | 2,752.5 | 2,897.5 | 2,739 | 2,897.5 | 105,410 | 2,897.50 |
| 2025-04-10 | 2,877.5 | 2,879 | 2,831 | 2,831 | 283,470 | 2,831 |
| 2025-04-09 | 2,603 | 2,656 | 2,594 | 2,635 | 261,670 | 2,635 |
| 2025-04-08 | 2,705 | 2,733.5 | 2,684.5 | 2,700.5 | 551,970 | 2,700.50 |
| 2025-04-07 | 2,620 | 2,742 | 2,615.5 | 2,742 | 295,300 | 2,742 |
| 2025-04-04 | 2,902.5 | 2,911 | 2,884.5 | 2,903 | 87,430 | 2,903 |
| 2025-04-03 | 2,920 | 2,958 | 2,916 | 2,952.5 | 88,390 | 2,952.50 |
| 2025-04-02 | 3,024 | 3,024 | 3,010 | 3,013 | 31,210 | 3,013 |
| 2025-04-01 | 2,978.5 | 2,988.5 | 2,977 | 2,983.5 | 36,030 | 2,983.50 |
| 2025-03-31 | 3,000 | 3,000 | 2,960 | 2,978.5 | 80,630 | 2,978.50 |
| 2025-03-28 | 3,040 | 3,045 | 3,029 | 3,045 | 38,100 | 3,045 |
| 2025-03-27 | 3,049 | 3,089 | 3,000 | 3,075 | 130,030 | 3,075 |
| 2025-03-26 | 3,101 | 3,117 | 3,101 | 3,116 | 116,270 | 3,116 |
| 2025-03-25 | 3,073 | 3,081 | 3,057 | 3,065 | 116,500 | 3,065 |
| 2025-03-24 | 3,108 | 3,108 | 3,080 | 3,083 | 212,340 | 3,083 |
| 2025-03-21 | 3,144 | 3,144 | 3,071 | 3,105 | 118,130 | 3,105 |
| 2025-03-19 | 3,143 | 3,180 | 3,140 | 3,152 | 192,500 | 3,152 |
| 2025-03-18 | 3,124 | 3,135 | 3,119 | 3,135 | 104,710 | 3,135 |
| 2025-03-17 | 3,094 | 3,106 | 3,085 | 3,090 | 172,210 | 3,090 |
| 2025-03-14 | 3,035 | 3,058 | 3,031 | 3,058 | 28,350 | 3,058 |
| 2025-03-13 | 3,057 | 3,057 | 3,020 | 3,031 | 78,150 | 3,031 |
| 2025-03-12 | 3,057 | 3,058 | 3,011 | 3,032 | 52,290 | 3,032 |
| 2025-03-11 | 3,024 | 3,058 | 3,005 | 3,058 | 42,310 | 3,058 |
| 2025-03-10 | 3,129 | 3,129 | 3,080 | 3,116 | 152,630 | 3,116 |
| 2025-03-07 | 3,135 | 3,135 | 3,111 | 3,114 | 52,880 | 3,114 |
| 2025-03-06 | 3,130 | 3,130 | 3,110 | 3,129 | 44,110 | 3,129 |
| 2025-03-05 | 3,079 | 3,079 | 3,049 | 3,070 | 25,840 | 3,070 |
| 2025-03-04 | 3,088 | 3,101 | 3,078 | 3,096 | 28,840 | 3,096 |
| 2025-03-03 | 3,048 | 3,050 | 3,030 | 3,050 | 10,750 | 3,050 |
| 2025-02-28 | 3,014 | 3,014 | 2,984.5 | 2,998 | 10,680 | 2,998 |
| 2025-02-27 | 3,065 | 3,065 | 3,040 | 3,052 | 16,940 | 3,052 |
| 2025-02-26 | 3,038 | 3,042 | 3,025 | 3,041 | 21,730 | 3,041 |
| 2025-02-25 | 3,000 | 3,013 | 3,000 | 3,013 | 11,660 | 3,013 |
| 2025-02-21 | 3,000 | 3,005 | 2,991.5 | 3,005 | 17,460 | 3,005 |
| 2025-02-20 | 3,040 | 3,040 | 3,006 | 3,019 | 42,730 | 3,019 |
| 2025-02-19 | 3,085 | 3,085 | 3,076 | 3,081 | 20,920 | 3,081 |
| 2025-02-18 | 3,071 | 3,085 | 3,070 | 3,071 | 110,080 | 3,071 |
| 2025-02-17 | 3,042 | 3,042 | 3,032 | 3,035 | 21,390 | 3,035 |
| 2025-02-14 | 3,031 | 3,035 | 3,027 | 3,030 | 8,500 | 3,030 |
| 2025-02-13 | 3,015 | 3,022 | 3,006 | 3,022 | 13,900 | 3,022 |
| 2025-02-12 | 2,990.5 | 2,990.5 | 2,976.5 | 2,980.5 | 7,040 | 2,980.50 |
| 2025-02-10 | 2,940.5 | 2,940.5 | 2,932 | 2,940.5 | 1,730 | 2,940.50 |
| 2025-02-07 | 2,943.5 | 2,955.5 | 2,943.5 | 2,949 | 1,240 | 2,949 |
| 2025-02-06 | 2,931 | 2,931 | 2,921 | 2,925 | 2,140 | 2,925 |
| 2025-02-05 | 2,901 | 2,901 | 2,886.5 | 2,886.5 | 1,880 | 2,886.50 |
| 2025-02-04 | 2,914.5 | 2,914.5 | 2,880 | 2,880 | 370 | 2,880 |
| 2025-02-03 | 2,909.5 | 2,909.5 | 2,844.5 | 2,864.5 | 4,040 | 2,864.50 |
| 2025-01-31 | 2,916.5 | 2,934.5 | 2,916.5 | 2,934.5 | 1,390 | 2,934.50 |
| 2025-01-30 | 2,924.5 | 2,926.5 | 2,916 | 2,916 | 2,830 | 2,916 |
| 2025-01-29 | 2,921 | 2,921 | 2,899.5 | 2,907 | 570 | 2,907 |
| 2025-01-28 | 2,916.5 | 2,916.5 | 2,883 | 2,885 | 270 | 2,885 |
| 2025-01-27 | 2,912 | 2,912 | 2,876 | 2,877 | 71,210 | 2,877 |
| 2025-01-24 | 2,907 | 2,907.5 | 2,898.5 | 2,907.5 | 490 | 2,907.50 |
| 2025-01-23 | 2,877 | 2,877 | 2,870 | 2,876.5 | 20,760 | 2,876.50 |
| 2025-01-22 | 2,854.5 | 2,862.5 | 2,854 | 2,854 | 2,810 | 2,854 |
| 2025-01-21 | 2,836 | 2,845.5 | 2,825 | 2,826.5 | 570 | 2,826.50 |
| 2025-01-20 | 2,817 | 2,825 | 2,817 | 2,822.5 | 2,750 | 2,822.50 |
| 2025-01-17 | 2,795.5 | 2,795.5 | 2,794 | 2,794 | 180 | 2,794 |
| 2025-01-16 | 2,787.5 | 2,793.5 | 2,783 | 2,783 | 10,700 | 2,783 |
| 2025-01-15 | 2,740 | 2,740 | 2,740 | 2,740 | 10 | 2,740 |
| 2025-01-14 | 2,738.5 | 2,744 | 2,735 | 2,744 | 970 | 2,744 |
| 2025-01-10 | 2,779.5 | 2,779.5 | 2,750 | 2,750 | 290 | 2,750 |
| 2025-01-09 | 2,756.5 | 2,756.5 | 2,755.5 | 2,755.5 | 140 | 2,755.50 |
| 2025-01-08 | 2,745 | 2,753.5 | 2,745 | 2,751.5 | 320 | 2,751.50 |
| 2025-01-07 | 2,711.5 | 2,726 | 2,711.5 | 2,726 | 210 | 2,726 |
| 2025-01-06 | 2,738 | 2,738 | 2,701.5 | 2,707 | 110 | 2,707 |
分割・併合履歴 ： なし