1. HOME >
  2. 株価時系列 >
  3. 2860 >
  4. 2022年

2860 (NEXT FUNDS) ドイツ株式・DAX(H有) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,122.52,142.52,122.52,142.58202,142.50
2022-12-292,1192,1192,118.52,118.55002,118.50
2022-12-282,1312,1312,1312,1311902,131
2022-12-272,1832,1832,1832,183102,183
2022-12-262,1392,1392,1392,1393,2002,139
2022-12-232,1192,1342,1192,1341002,134
2022-12-222,154.52,160.52,154.52,160.5602,160.50
2022-12-212,0952,1342,0952,1324802,132
2022-12-202,1202,1202,094.52,094.54102,094.50
2022-12-192,1122,1312,1122,1292,1502,129
2022-12-162,1552,1552,1372,1376002,137
2022-12-152,2022,2062,201.52,204.58702,204.50
2022-12-142,214.52,216.52,214.52,216.51,0502,216.50
2022-12-132,1942,1942,1942,1942402,194
2022-12-12---2,188-2,188
2022-12-092,1882,1882,1882,1881302,188
2022-12-082,170.52,183.52,170.52,178.52602,178.50
2022-12-072,2082,2082,1872,1873202,187
2022-12-062,2792,2792,2102,2102902,210
2022-12-052,247.52,247.52,247.52,247.5102,247.50
2022-12-022,208.52,208.52,2072,2072402,207
2022-12-01---2,205.5-2,205.50
2022-11-302,2412,2412,2052,205.52402,205.50
2022-11-292,162.52,1952,162.52,193.51802,193.50
2022-11-282,2422,2422,211.52,211.59202,211.50
2022-11-25---2,213-2,213
2022-11-242,2232,2232,2122,2131,6602,213
2022-11-222,209.52,209.52,209.52,209.51002,209.50
2022-11-212,2062,2072,2022,2025402,202
2022-11-182,196.52,196.52,1932,1933102,193
2022-11-172,1852,1852,181.52,181.52102,181.50
2022-11-162,2802,2802,1752,2007002,200
2022-11-152,214.52,232.52,1842,232.54202,232.50
2022-11-142,2332,2332,186.52,186.51,6902,186.50
2022-11-112,174.52,1832,174.52,1834002,183
2022-11-102,084.52,084.52,084.52,084.52502,084.50
2022-11-092,0932,096.52,0932,095.52102,095.50
2022-11-08---2,061-2,061
2022-11-072,049.52,0662,049.52,0617802,061
2022-11-04---2,049.5-2,049.50
2022-11-022,0572,0572,049.52,049.5302,049.50
2022-11-012,0362,0502,0362,0502902,050
2022-10-312,045.52,045.52,040.52,040.53,5402,040.50
2022-10-281,9762,0141,9762,0143802,014
2022-10-27---2,005-2,005
2022-10-262,0082,0082,000.52,0051,3702,005
2022-10-251,980.51,9871,980.51,9871201,987
2022-10-241,9681,9681,9641,9641001,964
2022-10-211,9341,9371,9331,9331401,933
2022-10-201,9701,9701,9401,9412,0201,941
2022-10-192,0002,0001,9701,9726101,972
2022-10-181,919.51,9631,919.51,9632001,963
2022-10-171,897.51,903.51,897.51,903.52301,903.50
2022-10-141,9111,9281,9111,9282901,928
2022-10-131,8601,8601,8601,860201,860
2022-10-12---1,902.5-1,902.50
2022-10-11---1,902.5-1,902.50
2022-10-071,903.51,907.51,9021,902.56101,902.50
2022-10-06---1,931-1,931
2022-10-051,9341,9341,9311,9311201,931
2022-10-041,8871,9001,8871,894.51,1501,894.50
2022-10-031,8091,831.51,8091,831.51,9701,831.50
2022-09-301,843.51,843.51,8321,8325801,832
2022-09-29---1,843.5-1,843.50
2022-09-281,8591,8591,8411,843.51901,843.50
2022-09-271,8571,8851,8571,884.52901,884.50
2022-09-261,9001,9601,8701,8701,3601,870
2022-09-221,9191,9191,9141,9142701,914
2022-09-211,9601,9601,9391,942.57601,942.50
2022-09-202,0002,0001,9771,9774401,977
2022-09-161,9551,979.51,9551,9762201,976
2022-09-152,0052,0052,0052,005302,005
2022-09-142,0022,0082,0022,0061902,006
2022-09-132,0702,0702,0522,0521602,052
2022-09-122,024.52,0252,0182,0203602,020
2022-09-091,9801,9861,979.51,9858301,985
2022-09-081,9921,9931,991.51,9936501,993
2022-09-071,9611,9611,951.51,954.51,3001,954.50
2022-09-061,904.51,9681,904.51,9555901,955
2022-09-051,9701,9701,9381,9403301,940
2022-09-022,1092,1091,9581,9582001,958

分割・併合履歴 ： なし