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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 2,150.5 | 2,189.5 | 2,150.5 | 2,185 | -14 | -0.6% | 300 |
| 2022/12/07 | 2,207.5 | 2,207.5 | 2,195.5 | 2,199 | -6 | -0.3% | 190 |
| 2022/12/06 | 2,209 | 2,209 | 2,205 | 2,205 | -11 | -0.5% | 20 |
| 2022/12/05 | 2,200 | 2,216 | 2,200 | 2,216 | +4 | +0.2% | 120 |
| 2022/12/02 | 2,232 | 2,232 | 2,212 | 2,212 | -22.5 | -1% | 870 |
| 2022/12/01 | 2,234.5 | 2,234.5 | 2,234.5 | 2,234.5 | +35.5 | +1.6% | 50 |
| 2022/11/30 | 2,241 | 2,241 | 2,199 | 2,199 | - | - | 200 |
| 2022/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/28 | 2,259 | 2,259 | 2,194.5 | 2,196 | -14 | -0.6% | 2,290 |
| 2022/11/25 | 2,210 | 2,210 | 2,210 | 2,210 | +7.5 | +0.3% | 150 |
| 2022/11/24 | 2,237.5 | 2,237.5 | 2,202.5 | 2,202.5 | +10.5 | +0.5% | 3,300 |
| 2022/11/22 | 2,186.5 | 2,192 | 2,186.5 | 2,192 | +10 | +0.5% | 290 |
| 2022/11/21 | 2,182 | 2,182 | 2,182 | 2,182 | +9.5 | +0.4% | 210 |
| 2022/11/18 | 2,173 | 2,173 | 2,172.5 | 2,172.5 | +7 | +0.3% | 490 |
| 2022/11/17 | 2,170 | 2,170 | 2,164.5 | 2,165.5 | -15 | -0.7% | 60 |
| 2022/11/16 | 2,218 | 2,218 | 2,151 | 2,180.5 | -87.5 | -3.9% | 870 |
| 2022/11/15 | 2,171.5 | 2,268 | 2,159.5 | 2,268 | +102 | +4.7% | 400 |
| 2022/11/14 | 2,194.5 | 2,196 | 2,166 | 2,166 | +7 | +0.3% | 310 |
| 2022/11/11 | 2,151.5 | 2,159 | 2,151.5 | 2,159 | +89.5 | +4.3% | 80 |
| 2022/11/10 | 2,072.5 | 2,072.5 | 2,069.5 | 2,069.5 | -13.5 | -0.6% | 30 |
| 2022/11/09 | 2,083 | 2,083 | 2,083 | 2,083 | - | - | 10 |
| 2022/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/07 | 2,061.5 | 2,061.5 | 2,056.5 | 2,057 | +45.5 | +2.3% | 390 |
| 2022/11/04 | 2,005 | 2,011.5 | 2,005 | 2,011.5 | - | - | 730 |
| 2022/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/01 | 2,031 | 2,031 | 2,031 | 2,031 | +3.5 | +0.2% | 40 |
| 2022/10/31 | 1,997.5 | 2,031 | 1,997.5 | 2,027.5 | +29 | +1.5% | 150 |
| 2022/10/28 | 1,970.5 | 1,998.5 | 1,970.5 | 1,998.5 | - | - | 120 |
| 2022/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/26 | 1,995.5 | 1,996.5 | 1,995.5 | 1,996.5 | +27.5 | +1.4% | 590 |
| 2022/10/25 | 1,966.5 | 1,969 | 1,966.5 | 1,969 | - | - | 60 |
| 2022/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/19 | 1,921.5 | 1,921.5 | 1,921.5 | 1,921.5 | -28 | -1.4% | 40 |
| 2022/10/18 | 1,933 | 1,949.5 | 1,924 | 1,949.5 | +70.5 | +3.8% | 100 |
| 2022/10/17 | 1,913 | 1,913 | 1,879 | 1,879 | -34 | -1.8% | 60 |
| 2022/10/14 | 1,891.5 | 1,913 | 1,889.5 | 1,913 | +66.5 | +3.6% | 100 |
| 2022/10/13 | 1,854 | 1,854 | 1,846.5 | 1,846.5 | -3 | -0.2% | 110 |
| 2022/10/12 | 1,869 | 1,869 | 1,849.5 | 1,849.5 | -10 | -0.5% | 1,060 |
| 2022/10/11 | 1,899.5 | 1,899.5 | 1,859.5 | 1,859.5 | -43.5 | -2.3% | 120 |
| 2022/10/07 | 1,912 | 1,912 | 1,903 | 1,903 | -42.5 | -2.2% | 80 |
| 2022/10/06 | 1,957 | 1,957 | 1,944.5 | 1,945.5 | +14.5 | +0.8% | 840 |
| 2022/10/05 | 1,932.5 | 1,933.5 | 1,930.5 | 1,931 | +45 | +2.4% | 160 |
| 2022/10/04 | 1,872 | 1,886 | 1,872 | 1,886 | +61.5 | +3.4% | 1,350 |
| 2022/10/03 | 1,822.5 | 1,829.5 | 1,811.5 | 1,824.5 | -1.5 | -0.1% | 1,410 |
| 2022/09/30 | 1,840 | 1,840 | 1,822 | 1,826 | -35.5 | -1.9% | 460 |
| 2022/09/29 | 1,872.5 | 1,872.5 | 1,861.5 | 1,861.5 | +13 | +0.7% | 90 |
| 2022/09/28 | 1,863.5 | 1,863.5 | 1,834.5 | 1,848.5 | -26.5 | -1.4% | 1,780 |
| 2022/09/27 | 1,887.5 | 1,887.5 | 1,855 | 1,875 | +17.5 | +0.9% | 1,890 |
601～
650
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
