1. HOME >
  2. 株価時系列 >
  3. 2860 >
  4. 2023年

2860 (NEXT FUNDS) ドイツ株式・DAX(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
2023-12-292,4272,4272,400.52,400.5902,400.50
2023-12-282,412.52,420.52,412.52,4195602,419
2023-12-272,4082,4162,4082,415.59002,415.50
2023-12-262,4442,4442,406.52,4086402,408
2023-12-252,4292,579.52,4172,4171,5102,417
2023-12-222,419.52,419.52,4002,4007002,400
2023-12-212,399.52,399.52,3972,397.51,7002,397.50
2023-12-202,414.52,4242,414.52,4191,6802,419
2023-12-192,4102,4102,398.52,4059602,405
2023-12-182,4032,4132,4032,4104,2502,410
2023-12-152,4402,4402,4152,4167602,416
2023-12-142,4502,4502,4402,4407902,440
2023-12-132,4302,4302,4172,4173002,417
2023-12-122,4352,4352,427.52,4302702,430
2023-12-112,4452,4452,4202,4205802,420
2023-12-082,397.52,4042,397.52,4041,0702,404
2023-12-072,4002,4042,396.52,399.51,5902,399.50
2023-12-062,395.52,399.52,390.52,399.59502,399.50
2023-12-052,369.52,375.52,369.52,374.510,7702,374.50
2023-12-042,3752,375.52,369.52,370.52402,370.50
2023-12-012,359.52,359.52,3462,351402,351
2023-11-302,344.52,3452,339.52,343.55,3602,343.50
2023-11-292,313.52,313.52,313.52,313.5202,313.50
2023-11-282,3122,3122,3122,312402,312
2023-11-272,3202,3202,3172,3171302,317
2023-11-242,313.52,320.52,313.52,320.55,0202,320.50
2023-11-222,3072,3072,3032,3032802,303
2023-11-212,309.52,309.52,3052,309.5402,309.50
2023-11-202,308.52,3122,308.52,311.55,2502,311.50
2023-11-172,3122,3122,290.52,2975,0202,297
2023-11-162,2812,283.52,275.52,28020,0602,280
2023-11-152,264.52,2672,2632,2677502,267
2023-11-14---2,205.5-2,205.50
2023-11-132,205.52,205.52,205.52,205.5102,205.50
2023-11-102,2062,206.52,2062,206.51002,206.50
2023-11-092,204.52,204.52,2022,202702,202
2023-11-082,1962,1962,1902,190702,190
2023-11-07---2,203.5-2,203.50
2023-11-062,2242,2242,203.52,203.5302,203.50
2023-11-022,180.52,1812,180.52,181302,181
2023-11-012,149.52,1522,149.52,152202,152
2023-10-31---2,128.5-2,128.50
2023-10-302,1132,129.52,1132,128.5902,128.50
2023-10-272,137.52,137.52,137.52,137.54302,137.50
2023-10-262,1512,1512,1512,151202,151
2023-10-252,159.52,163.52,154.52,154.54302,154.50
2023-10-24---2,174.5-2,174.50
2023-10-23---2,174.5-2,174.50
2023-10-202,174.52,174.52,174.52,174.5702,174.50
2023-10-192,1902,1902,179.52,179.51,2402,179.50
2023-10-182,210.52,210.52,210.52,210.5302,210.50
2023-10-172,2132,2172,2122,2176202,217
2023-10-162,211.52,2142,203.52,203.510,3302,203.50
2023-10-132,246.52,246.52,235.52,237.51,0602,237.50
2023-10-122,2512,2582,2512,2585102,258
2023-10-112,238.52,2402,236.52,236.5402,236.50
2023-10-10---2,207-2,207
2023-10-06---2,207-2,207
2023-10-052,205.52,2082,205.52,2072302,207
2023-10-042,1942,1942,1882,18942,3202,189
2023-10-032,2252,2252,2002,2001,1002,200
2023-10-022,2702,2702,2452,2451,2002,245
2023-09-29---2,220-2,220
2023-09-282,2232,2272,2202,2207202,220
2023-09-272,2202,2232,2202,2217,3802,221
2023-09-262,3152,3152,2392,2425,4302,242
2023-09-252,2652,2652,2652,26510,0002,265
2023-09-222,2622,263.52,253.52,263.52,2902,263.50
2023-09-212,2802,2802,2782,2785402,278
2023-09-202,290.52,290.52,285.52,285.51,0202,285.50
2023-09-192,3652,3652,285.52,285.51602,285.50
2023-09-152,3152,3152,3152,315202,315
2023-09-142,2822,2902,2822,290202,290
2023-09-132,2952,2952,286.52,286.510,0102,286.50
2023-09-12---2,298-2,298
2023-09-112,3532,3532,2982,2981402,298
2023-09-08---2,306.5-2,306.50
2023-09-07---2,306.5-2,306.50
2023-09-06---2,306.5-2,306.50
2023-09-052,3102,3102,306.52,306.51002,306.50
2023-09-042,380.52,380.52,318.52,318.52402,318.50
2023-09-012,374.52,374.52,328.52,333.582,0702,333.50
2023-08-312,327.52,327.52,327.52,327.54302,327.50
2023-08-302,3322,3382,331.52,33420,8602,334
2023-08-292,297.52,3132,297.52,3125002,312
2023-08-282,3002,3002,297.52,297.54302,297.50
2023-08-252,325.52,325.52,2752,2755,9502,275
2023-08-242,3162,3162,3162,3164002,316
2023-08-232,290.52,303.52,290.52,3002502,300
2023-08-22---2,279-2,279
2023-08-212,2832,2832,2792,2795,1102,279
2023-08-182,2812,287.52,2812,287.51,3802,287.50
2023-08-172,2882,2982,2882,2922202,292
2023-08-162,307.52,307.52,295.52,295.55,3502,295.50
2023-08-152,3312,3392,3312,3397702,339
2023-08-142,353.52,353.52,3282,3285702,328
2023-08-102,3702,3702,328.52,3352,9102,335
2023-08-092,325.52,325.52,3252,325702,325
2023-08-08---2,333-2,333
2023-08-072,3362,3362,329.52,333602,333
2023-08-042,344.52,344.52,3382,338.52702,338.50
2023-08-032,356.52,356.52,347.52,348.52,5902,348.50
2023-08-022,3712,3822,3692,37065,4902,370
2023-08-012,4122,4212,4122,4201002,420
2023-07-312,451.52,451.52,415.52,415.51,3602,415.50
2023-07-282,3992,401.52,397.52,401.53502,401.50
2023-07-272,3752,3792,3752,378.51,1202,378.50
2023-07-262,4252,4252,3822,3821002,382
2023-07-252,3662,3792,3662,3773802,377
2023-07-242,376.52,376.52,3732,3743202,374
2023-07-212,370.52,370.52,3702,3704002,370
2023-07-202,3612,372.52,3612,370.53302,370.50
2023-07-192,4132,4132,3702,37064,4302,370
2023-07-182,4222,4222,361.52,3631,4102,363
2023-07-142,3672,376.52,3672,3722,5402,372
2023-07-132,3602,3602,3602,3606,0002,360
2023-07-122,3342,3362,328.52,3342,7202,334
2023-07-112,302.52,3182,302.52,317.52,6102,317.50
2023-07-102,3002,3012,294.52,294.56602,294.50
2023-07-072,329.52,329.52,2882,292.53,1802,292.50
2023-07-062,3462,3462,3302,3306402,330
2023-07-052,3632,3632,3632,363102,363
2023-07-042,3662,373.52,3662,373.51202,373.50
2023-07-032,4062,4062,3832,389.52,5102,389.50
2023-06-302,3492,356.52,3492,356.51802,356.50
2023-06-292,359.52,359.52,3592,3597502,359
2023-06-282,3822,3822,3412,342.5802,342.50
2023-06-272,3362,3362,3312,332.51002,332.50
2023-06-262,3852,3852,3372,337.54,2602,337.50
2023-06-232,364.52,364.52,346.52,346.55302,346.50
2023-06-222,3532,359.52,3522,353.52102,353.50
2023-06-212,3932,3932,3802,380.54302,380.50
2023-06-202,4062,4062,3932,3936002,393
2023-06-192,447.52,447.52,4062,4065602,406
2023-06-162,409.52,4102,4082,4082302,408
2023-06-152,4082,411.52,4062,4081902,408
2023-06-142,4362,4362,394.52,395.5502,395.50
2023-06-132,390.52,3922,3862,391.5229,7402,391.50
2023-06-122,3992,3992,363.52,3681,3202,368
2023-06-092,407.52,407.52,3632,363.55202,363.50
2023-06-082,3382,358.52,3382,357.5302,357.50
2023-06-072,372.52,372.52,3672,3674,0502,367
2023-06-062,409.52,409.52,3792,3851702,385
2023-06-052,4312,4312,3982,4102102,410
2023-06-022,3712,3812,3712,3816402,381
2023-06-012,415.52,415.52,3542,3541702,354
2023-05-312,3772,379.52,365.52,365.52,1002,365.50
2023-05-302,4002,4002,3872,391.51,0502,391.50
2023-05-292,412.52,412.52,392.52,397.51,6102,397.50
2023-05-262,3842,3842,362.52,3641,7302,364
2023-05-252,381.52,3832,366.52,372.56,1902,372.50
2023-05-242,4122,417.52,405.52,405.54,4202,405.50
2023-05-232,4302,4402,4302,44083,1902,440
2023-05-222,459.52,459.52,443.52,444.51,1202,444.50
2023-05-192,433.52,433.52,433.52,433.584,0002,433.50
2023-05-182,402.52,402.52,402.52,402.52402,402.50
2023-05-172,4102,4102,383.52,383.5202,383.50
2023-05-16---2,385-2,385
2023-05-152,3812,3852,3812,385402,385
2023-05-122,3822,3822,3812,38146,5002,381
2023-05-11---2,396.5-2,396.50
2023-05-102,3982,3982,396.52,396.5702,396.50
2023-05-092,414.52,414.52,3982,4012102,401
2023-05-082,4182,4182,4182,418602,418
2023-05-022,472.52,472.52,4102,4118702,411
2023-05-012,424.52,4392,406.52,439902,439
2023-04-282,404.52,404.52,3922,392.516,4002,392.50
2023-04-272,4052,4052,377.52,383802,383
2023-04-262,3892,3892,3892,389102,389
2023-04-252,395.52,395.52,395.52,395.5102,395.50
2023-04-242,4072,4072,3952,395302,395
2023-04-212,3822,3822,3822,382202,382
2023-04-202,403.52,403.52,398.52,398.5402,398.50
2023-04-192,4102,4102,3972,3971,5702,397
2023-04-18---2,392-2,392
2023-04-172,3832,392.52,3832,3921202,392
2023-04-142,392.52,392.52,381.52,383802,383
2023-04-132,3742,3742,369.52,370.55002,370.50
2023-04-122,370.52,370.52,369.52,3702002,370
2023-04-112,3722,376.52,3722,376.5602,376.50
2023-04-102,3732,3732,3732,373302,373
2023-04-07---2,353.5-2,353.50
2023-04-062,3722,3722,3452,353.57,3502,353.50
2023-04-052,3702,3702,3542,3546302,354
2023-04-042,3402,357.52,3402,357.54702,357.50
2023-04-032,362.52,362.52,3592,3597202,359
2023-03-312,350.52,3552,350.52,3559502,355
2023-03-302,3172,3202,3172,3201,1202,320
2023-03-292,2962,2962,2932,293502,293
2023-03-282,285.52,299.52,285.52,299.51702,299.50
2023-03-272,2792,2832,2792,2803002,280
2023-03-242,2982,2982,283.52,287.51,2002,287.50
2023-03-232,2942,2982,2942,298602,298
2023-03-222,3072,3092,303.52,3082,8102,308
2023-03-202,314.52,314.52,2342,2347,2302,234
2023-03-172,2732,2772,2732,277402,277
2023-03-162,2542,271.52,2522,2673102,267
2023-03-152,3052,3052,301.52,3041,3302,304
2023-03-142,241.52,275.52,241.52,2703,4402,270
2023-03-132,337.52,3412,336.52,3415702,341
2023-03-102,3632,3632,337.52,337.51,0402,337.50
2023-03-092,368.52,368.52,368.52,368.51402,368.50
2023-03-08---2,373-2,373
2023-03-072,369.52,3732,369.52,373402,373
2023-03-062,3602,371.52,3602,371.51,1602,371.50
2023-03-032,326.52,331.52,326.52,331.54302,331.50
2023-03-022,375.52,375.52,3222,3223002,322
2023-03-012,3112,332.52,3112,332.5502,332.50
2023-02-282,355.52,355.52,336.52,336.5187,2902,336.50
2023-02-272,3542,3542,3152,320703,0902,320
2023-02-242,3612,3612,3612,361102,361
2023-02-222,3342,3342,3342,334102,334
2023-02-212,351.52,351.52,351.52,351.5502,351.50
2023-02-202,3642,3642,3642,364202,364
2023-02-172,3522,3522,3452,3455102,345
2023-02-162,3392,3712,3392,3693102,369
2023-02-152,348.52,3492,3392,3391202,339
2023-02-142,3412,3442,3372,3372,6602,337
2023-02-132,3292,3292,319.52,3265902,326
2023-02-102,362.52,362.52,337.52,337.51,1202,337.50
2023-02-092,3502,3572,3482,3571402,357
2023-02-082,358.52,358.52,345.52,353.52702,353.50
2023-02-072,3382,3392,337.52,338.51,2602,338.50
2023-02-062,384.52,384.52,338.52,3457702,345
2023-02-032,3602,3602,3552,359.55102,359.50
2023-02-022,357.52,357.52,3232,32331,4002,323
2023-02-012,3082,3082,3082,308702,308
2023-01-312,3022,3022,2902,2904502,290
2023-01-302,313.52,313.52,305.52,3071,4802,307
2023-01-272,349.52,349.52,309.52,313.52002,313.50
2023-01-262,3122,3152,3092,3156,4902,315
2023-01-252,2932,2932,2932,293102,293
2023-01-242,2992,301.52,2992,301.54,0502,301.50
2023-01-232,295.52,295.52,295.52,295.5302,295.50
2023-01-202,2982,2982,2802,286.53202,286.50
2023-01-192,2972,3022,2972,2982602,298
2023-01-182,3002,318.52,3002,318.51602,318.50
2023-01-172,3052,3052,299.52,299.5802,299.50
2023-01-162,3002,3092,3002,307.51502,307.50
2023-01-132,260.52,2982,260.52,2955402,295
2023-01-12---2,265-2,265
2023-01-112,2652,2652,2612,2651602,265
2023-01-102,2432,2432,2432,2431702,243
2023-01-062,258.52,258.52,2092,209.52902,209.50
2023-01-052,204.52,208.52,204.52,208.53102,208.50
2023-01-042,1672,168.52,1632,168.55302,168.50

分割・併合履歴 ： なし