2,709.5
-32 (-1.17%)
株価：2024/05/17 14:59
20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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 2,712.5 | 2,716 | 2,709.5 | 2,709.5 | -32 | -1.2% | 1,470 |
| 2024/05/16 | 2,750 | 2,750 | 2,739.5 | 2,741.5 | +9.5 | +0.3% | 460 |
| 2024/05/15 | 2,737 | 2,737 | 2,730 | 2,732 | +14 | +0.5% | 150 |
| 2024/05/14 | 2,734 | 2,734 | 2,718 | 2,718 | -16 | -0.6% | 1,500 |
| 2024/05/13 | 2,723 | 2,734 | 2,719 | 2,734 | +17.5 | +0.6% | 990 |
| 2024/05/10 | 2,716 | 2,716.5 | 2,707.5 | 2,716.5 | +20.5 | +0.8% | 1,140 |
| 2024/05/09 | 2,683.5 | 2,699.5 | 2,683.5 | 2,696 | +21.5 | +0.8% | 930 |
| 2024/05/08 | 2,680 | 2,683.5 | 2,674.5 | 2,674.5 | +11 | +0.4% | 970 |
| 2024/05/07 | 2,675 | 2,675 | 2,660 | 2,663.5 | +38.5 | +1.5% | 1,450 |
| 2024/05/02 | 2,607.5 | 2,626.5 | 2,607.5 | 2,625 | +4 | +0.2% | 840 |
| 2024/05/01 | 2,635 | 2,635 | 2,616 | 2,621 | -37 | -1.4% | 630 |
| 2024/04/30 | 2,654 | 2,661.5 | 2,654 | 2,658 | +6.5 | +0.2% | 7,370 |
| 2024/04/26 | 2,649.5 | 2,652.5 | 2,648 | 2,651.5 | +0.5 | ±0% | 180 |
| 2024/04/25 | 2,657 | 2,659 | 2,651 | 2,651 | -31.5 | -1.2% | 260 |
| 2024/04/24 | 2,676 | 2,685.5 | 2,673 | 2,682.5 | +41.5 | +1.6% | 750 |
| 2024/04/23 | 2,638.5 | 2,643.5 | 2,638.5 | 2,641 | +11 | +0.4% | 120 |
| 2024/04/22 | 2,623 | 2,630 | 2,618.5 | 2,630 | +44 | +1.7% | 160 |
| 2024/04/19 | 2,610 | 2,610 | 2,562 | 2,586 | -42.5 | -1.6% | 6,700 |
| 2024/04/18 | 2,630 | 2,630 | 2,614.5 | 2,628.5 | -12 | -0.5% | 220 |
| 2024/04/17 | 2,624.5 | 2,640.5 | 2,614.5 | 2,640.5 | +20 | +0.8% | 6,660 |
| 2024/04/16 | 2,635.5 | 2,635.5 | 2,614.5 | 2,620.5 | -20.5 | -0.8% | 680 |
| 2024/04/15 | 2,638 | 2,646.5 | 2,626 | 2,641 | -21.5 | -0.8% | 420 |
| 2024/04/12 | 2,662.5 | 2,664 | 2,662 | 2,662.5 | -1 | ±0% | 1,080 |
| 2024/04/11 | 2,661 | 2,664 | 2,653 | 2,663.5 | -13 | -0.5% | 600 |
| 2024/04/10 | 2,680 | 2,680 | 2,663.5 | 2,676.5 | -8.5 | -0.3% | 3,070 |
| 2024/04/09 | 2,684 | 2,685 | 2,680 | 2,685 | +15 | +0.6% | 740 |
| 2024/04/08 | 2,679 | 2,679 | 2,665.5 | 2,670 | +3 | +0.1% | 860 |
| 2024/04/05 | 2,679 | 2,698 | 2,655.5 | 2,667 | -36 | -1.3% | 650 |
| 2024/04/04 | 2,714 | 2,714 | 2,697 | 2,703 | +0.5 | ±0% | 610 |
| 2024/04/03 | 2,692 | 2,747 | 2,683 | 2,702.5 | -9.5 | -0.4% | 2,030 |
| 2024/04/02 | 2,730 | 2,730 | 2,711 | 2,712 | -14.5 | -0.5% | 1,030 |
| 2024/04/01 | 2,738.5 | 2,748.5 | 2,719.5 | 2,726.5 | +13.5 | +0.5% | 1,190 |
| 2024/03/29 | 2,733 | 2,733 | 2,700.5 | 2,713 | -4 | -0.1% | 600 |
| 2024/03/28 | 2,707.5 | 2,717.5 | 2,707.5 | 2,717 | +20 | +0.7% | 1,020 |
| 2024/03/27 | 2,700 | 2,700 | 2,694.5 | 2,697 | +6.5 | +0.2% | 1,110 |
| 2024/03/26 | 2,686 | 2,693 | 2,686 | 2,690.5 | +3.5 | +0.1% | 1,540 |
| 2024/03/25 | 2,684 | 2,688 | 2,684 | 2,687 | +2.5 | +0.1% | 600 |
| 2024/03/22 | 2,699 | 2,699 | 2,683 | 2,684.5 | -14.5 | -0.5% | 540 |
| 2024/03/21 | 2,697.5 | 2,699 | 2,685.5 | 2,699 | +51.5 | +1.9% | 1,240 |
| 2024/03/19 | 2,644.5 | 2,647.5 | 2,644.5 | 2,647.5 | +13 | +0.5% | 60 |
| 2024/03/18 | 2,634.5 | 2,634.5 | 2,634.5 | 2,634.5 | -25.5 | -1% | 20 |
| 2024/03/15 | 2,658 | 2,660 | 2,658 | 2,660 | -7 | -0.3% | 190 |
| 2024/03/14 | 2,665 | 2,667 | 2,660 | 2,667 | +13 | +0.5% | 1,160 |
| 2024/03/13 | 2,641 | 2,658.5 | 2,641 | 2,654 | +14 | +0.5% | 260 |
| 2024/03/12 | 2,640 | 2,641.5 | 2,635.5 | 2,640 | +10 | +0.4% | 170 |
| 2024/03/11 | 2,657.5 | 2,657.5 | 2,630 | 2,630 | -27.5 | -1% | 390 |
| 2024/03/08 | 2,666 | 2,666 | 2,616 | 2,657.5 | +40.5 | +1.5% | 230 |
| 2024/03/07 | 2,615 | 2,623.5 | 2,615 | 2,617 | - | - | 300 |
| 2024/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/05 | 2,614 | 2,620.5 | 2,614 | 2,615 | -4 | -0.2% | 910 |
1～
50
件表示中 / 417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
