2,808
-1.5 (-0.05%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 2,810.5 | 2,817 | 2,807 | 2,808 | -1.5 | -0.1% | 3,230 |
| 2025/05/22 | 2,822 | 2,822 | 2,802 | 2,809.5 | -13 | -0.5% | 3,790 |
| 2025/05/21 | 2,830 | 2,833 | 2,822 | 2,822.5 | +2.5 | +0.1% | 7,900 |
| 2025/05/20 | 2,832 | 2,834.5 | 2,811 | 2,820 | +22 | +0.8% | 2,550 |
| 2025/05/19 | 2,825.5 | 2,825.5 | 2,798 | 2,798 | -4.5 | -0.2% | 3,470 |
| 2025/05/16 | 2,804 | 2,806.5 | 2,797 | 2,802.5 | +18.5 | +0.7% | 6,820 |
| 2025/05/15 | 2,784.5 | 2,791.5 | 2,778.5 | 2,784 | -16 | -0.6% | 5,180 |
| 2025/05/14 | 2,796 | 2,800.5 | 2,785 | 2,800 | +17 | +0.6% | 4,460 |
| 2025/05/13 | 2,801 | 2,801 | 2,775 | 2,783 | +15 | +0.5% | 11,100 |
| 2025/05/12 | 2,748.5 | 2,772 | 2,748.5 | 2,768 | +27 | +1% | 116,990 |
| 2025/05/09 | 2,730 | 2,741 | 2,722.5 | 2,741 | +26 | +1% | 10,740 |
| 2025/05/08 | 2,711.5 | 2,723.5 | 2,703 | 2,715 | +3.5 | +0.1% | 4,100 |
| 2025/05/07 | 2,726 | 2,726.5 | 2,709.5 | 2,711.5 | +39 | +1.5% | 5,570 |
| 2025/05/02 | 2,693 | 2,693 | 2,658 | 2,672.5 | +1 | ±0% | 15,520 |
| 2025/05/01 | 2,677 | 2,677 | 2,658.5 | 2,671.5 | +13 | +0.5% | 13,590 |
| 2025/04/30 | 2,689 | 2,703 | 2,650 | 2,658.5 | -121.5 | -4.4% | 12,680 |
| 2025/04/28 | 2,667 | 2,780 | 2,647 | 2,780 | +138 | +5.2% | 80,810 |
| 2025/04/25 | 2,647 | 2,648.5 | 2,635.5 | 2,642 | +36 | +1.4% | 12,060 |
| 2025/04/24 | 2,623 | 2,654 | 2,605 | 2,606 | +14.5 | +0.6% | 17,910 |
| 2025/04/23 | 2,606 | 2,611.5 | 2,575.5 | 2,591.5 | +76 | +3% | 175,200 |
| 2025/04/22 | 2,510 | 2,522 | 2,480.5 | 2,515.5 | +5.5 | +0.2% | 18,520 |
| 2025/04/21 | 2,570 | 2,692.5 | 2,507 | 2,510 | -41.5 | -1.6% | 13,010 |
| 2025/04/18 | 2,573 | 2,573 | 2,528.5 | 2,551.5 | +5.5 | +0.2% | 5,770 |
| 2025/04/17 | 2,511 | 2,550 | 2,511 | 2,546 | +35 | +1.4% | 6,750 |
| 2025/04/16 | 2,535 | 2,536.5 | 2,500.5 | 2,511 | -9 | -0.4% | 83,920 |
| 2025/04/15 | 2,525 | 2,525 | 2,501.5 | 2,520 | -5 | -0.2% | 7,350 |
| 2025/04/14 | 2,525 | 2,532 | 2,508 | 2,525 | +16.5 | +0.7% | 16,700 |
| 2025/04/11 | 2,467.5 | 2,508.5 | 2,453.5 | 2,508.5 | -45 | -1.8% | 5,450 |
| 2025/04/10 | 2,589 | 2,590 | 2,550 | 2,553.5 | +189.5 | +8% | 16,190 |
| 2025/04/09 | 2,338.5 | 2,369 | 2,330 | 2,364 | -156 | -6.2% | 21,960 |
| 2025/04/08 | 2,427.5 | 2,520 | 2,370 | 2,520 | +145.5 | +6.1% | 50,690 |
| 2025/04/07 | 2,374.5 | 2,465 | 2,372.5 | 2,374.5 | -237.5 | -9.1% | 128,760 |
| 2025/04/04 | 2,617 | 2,618.5 | 2,599.5 | 2,612 | -105.5 | -3.9% | 11,340 |
| 2025/04/03 | 2,640.5 | 2,717.5 | 2,640 | 2,717.5 | ±0 | ±0% | 25,320 |
| 2025/04/02 | 2,747 | 2,747 | 2,713.5 | 2,717.5 | +19.5 | +0.7% | 4,280 |
| 2025/04/01 | 2,720 | 2,720 | 2,696 | 2,698 | -22 | -0.8% | 5,480 |
| 2025/03/31 | 2,724 | 2,724 | 2,699 | 2,720 | -29 | -1.1% | 63,420 |
| 2025/03/28 | 2,757 | 2,757 | 2,745.5 | 2,749 | -12.5 | -0.5% | 2,840 |
| 2025/03/27 | 2,756 | 2,764 | 2,756 | 2,761.5 | -52.5 | -1.9% | 9,680 |
| 2025/03/26 | 2,805.5 | 2,818 | 2,805.5 | 2,814 | +42 | +1.5% | 2,710 |
| 2025/03/25 | 2,783 | 2,786.5 | 2,766.5 | 2,772 | -19.5 | -0.7% | 4,340 |
| 2025/03/24 | 2,799.5 | 2,805 | 2,789 | 2,791.5 | +8 | +0.3% | 96,620 |
| 2025/03/21 | 2,812 | 2,812 | 2,776.5 | 2,783.5 | -39 | -1.4% | 15,500 |
| 2025/03/19 | 2,817.5 | 2,825 | 2,815 | 2,822.5 | +14 | +0.5% | 25,600 |
| 2025/03/18 | 2,810 | 2,812 | 2,799.5 | 2,808.5 | +39 | +1.4% | 14,580 |
| 2025/03/17 | 2,789 | 2,789 | 2,764.5 | 2,769.5 | +25.5 | +0.9% | 10,260 |
| 2025/03/14 | 2,740.5 | 2,748 | 2,728.5 | 2,744 | +12 | +0.4% | 118,990 |
| 2025/03/13 | 2,767.5 | 2,767.5 | 2,730.5 | 2,732 | -17.5 | -0.6% | 17,980 |
| 2025/03/12 | 2,756 | 2,756 | 2,740 | 2,749.5 | -28 | -1% | 4,630 |
| 2025/03/11 | 2,751.5 | 2,779 | 2,733.5 | 2,777.5 | -49.5 | -1.8% | 10,070 |
1～
50
件表示中 / 665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
