3,138
-27 (-0.85%)
株価：2026/07/17 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ ユーロ・ストックス５０指数（為替ヘッジあり）連動型上場投の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/07/17 | 3,140 | 3,141 | 3,118 | 3,138 | -27 | -0.9% | 4,496 |
| 2026/07/16 | 3,165 | 3,173 | 3,152 | 3,165 | +10 | +0.3% | 1,202 |
| 2026/07/15 | 3,160 | 3,162 | 3,146 | 3,155 | +16 | +0.5% | 330 |
| 2026/07/14 | 3,162 | 3,162 | 3,119 | 3,139 | -1 | ±0% | 10,416 |
| 2026/07/13 | 3,185 | 3,185 | 3,121 | 3,140 | -11 | -0.3% | 2,798 |
| 2026/07/10 | 3,177 | 3,177 | 3,146 | 3,151 | -3 | -0.1% | 478 |
| 2026/07/09 | 3,150 | 3,159 | 3,141 | 3,154 | -26 | -0.8% | 501 |
| 2026/07/08 | 3,204 | 3,204 | 3,178 | 3,180 | -21 | -0.7% | 255 |
| 2026/07/07 | 3,232 | 3,232 | 3,201 | 3,201 | -25 | -0.8% | 750 |
| 2026/07/06 | 3,225 | 3,235 | 3,213 | 3,226 | +1 | ±0% | 1,744 |
| 2026/07/03 | 3,205 | 3,225 | 3,200 | 3,225 | +61 | +1.9% | 319 |
| 2026/07/02 | 3,190 | 3,190 | 3,159 | 3,164 | -28 | -0.9% | 328 |
| 2026/07/01 | 3,224 | 3,224 | 3,174 | 3,192 | +38 | +1.2% | 1,791 |
| 2026/06/30 | 3,155 | 3,155 | 3,144 | 3,154 | +17 | +0.5% | 179 |
| 2026/06/29 | 3,150 | 3,150 | 3,131 | 3,137 | +11 | +0.4% | 1,753 |
| 2026/06/26 | 3,155 | 3,155 | 3,112 | 3,126 | -5 | -0.2% | 449 |
| 2026/06/25 | 3,165 | 3,165 | 3,130 | 3,131 | +2 | +0.1% | 6,391 |
| 2026/06/24 | 3,149 | 3,149 | 3,129 | 3,129 | -6 | -0.2% | 1,336 |
| 2026/06/23 | 3,175 | 3,175 | 3,135 | 3,135 | -29 | -0.9% | 838 |
| 2026/06/22 | 3,165 | 3,165 | 3,150 | 3,164 | -1 | ±0% | 1,668 |
| 2026/06/19 | 3,159 | 3,179 | 3,136 | 3,165 | +5 | +0.2% | 914 |
| 2026/06/18 | 3,165 | 3,179 | 3,145 | 3,160 | +18 | +0.6% | 7,699 |
| 2026/06/17 | 3,140 | 3,153 | 3,133 | 3,142 | +6 | +0.2% | 903 |
| 2026/06/16 | 3,158 | 3,158 | 3,130 | 3,136 | -28 | -0.9% | 5,422 |
| 2026/06/15 | 3,129 | 3,166 | 3,129 | 3,164 | +65 | +2.1% | 4,678 |
| 2026/06/12 | 3,094 | 3,119 | 3,092 | 3,099 | +75 | +2.5% | 4,659 |
| 2026/06/11 | 3,035 | 3,035 | 3,001 | 3,024 | -28 | -0.9% | 9,990 |
| 2026/06/10 | 3,060 | 3,062 | 3,037 | 3,052 | +9 | +0.3% | 541 |
| 2026/06/09 | 3,050 | 3,056 | 3,030 | 3,043 | +33 | +1.1% | 2,023 |
| 2026/06/08 | 3,033 | 3,040 | 2,994 | 3,010 | -50 | -1.6% | 22,487 |
| 2026/06/05 | 3,060 | 3,072 | 3,055 | 3,060 | -35 | -1.1% | 3,074 |
| 2026/06/04 | 3,099 | 3,099 | 3,070 | 3,095 | -19 | -0.6% | 387 |
| 2026/06/03 | 3,145 | 3,145 | 3,099 | 3,114 | +24 | +0.8% | 1,916 |
| 2026/06/02 | 3,096 | 3,096 | 3,072 | 3,090 | +15 | +0.5% | 1,188 |
| 2026/06/01 | 3,115 | 3,115 | 3,073 | 3,075 | -13 | -0.4% | 8,248 |
| 2026/05/29 | 3,093 | 3,098 | 3,078 | 3,088 | +23 | +0.8% | 317 |
| 2026/05/28 | 3,082 | 3,095 | 3,057 | 3,065 | -32 | -1% | 2,561 |
| 2026/05/27 | 3,128 | 3,128 | 3,095 | 3,097 | -23 | -0.7% | 1,277 |
| 2026/05/26 | 3,119 | 3,124 | 3,112 | 3,120 | +25 | +0.8% | 3,271 |
| 2026/05/25 | 3,090 | 3,103 | 3,086 | 3,095 | +26 | +0.8% | 3,001 |
| 2026/05/22 | 3,040 | 3,075 | 3,040 | 3,069 | +32 | +1.1% | 1,478 |
| 2026/05/21 | 3,049 | 3,055 | 3,034 | 3,037 | +48 | +1.6% | 933 |
| 2026/05/20 | 2,998 | 2,998 | 2,972 | 2,989 | +6 | +0.2% | 255 |
| 2026/05/19 | 2,994 | 2,998 | 2,977 | 2,983 | +47 | +1.6% | 3,826 |
| 2026/05/18 | 2,959 | 2,959 | 2,929 | 2,936 | -49 | -1.6% | 2,557 |
| 2026/05/15 | 3,032 | 3,032 | 2,971 | 2,985 | -10 | -0.3% | 933 |
| 2026/05/14 | 2,990 | 3,006 | 2,990 | 2,995 | +18 | +0.6% | 803 |
| 2026/05/13 | 2,976 | 2,986 | 2,970 | 2,977 | +1 | ±0% | 332 |
| 2026/05/12 | 3,004 | 3,004 | 2,976 | 2,976 | -23 | -0.8% | 549 |
| 2026/05/11 | 3,043 | 3,043 | 2,995 | 2,999 | -24 | -0.8% | 1,066 |
1～
50
件表示中 / 947件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
