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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 2,815 | 2,829.5 | 2,810 | 2,827 | +15 | +0.5% | 20,600 |
| 2025/03/07 | 2,854 | 2,854 | 2,807.5 | 2,812 | -43.5 | -1.5% | 11,640 |
| 2025/03/06 | 2,842.5 | 2,855.5 | 2,833 | 2,855.5 | +41 | +1.5% | 19,360 |
| 2025/03/05 | 2,819 | 2,819 | 2,801 | 2,814.5 | -19.5 | -0.7% | 7,230 |
| 2025/03/04 | 2,839 | 2,839 | 2,818 | 2,834 | +10.5 | +0.4% | 10,280 |
| 2025/03/03 | 2,813.5 | 2,825.5 | 2,807 | 2,823.5 | +40 | +1.4% | 12,520 |
| 2025/02/28 | 2,836 | 2,836 | 2,771.5 | 2,783.5 | -51 | -1.8% | 15,480 |
| 2025/02/27 | 2,839 | 2,839 | 2,820.5 | 2,834.5 | +11 | +0.4% | 4,070 |
| 2025/02/26 | 2,820 | 2,824.5 | 2,811 | 2,823.5 | +26 | +0.9% | 21,060 |
| 2025/02/25 | 2,800 | 2,804.5 | 2,789 | 2,797.5 | -17.5 | -0.6% | 12,750 |
| 2025/02/21 | 2,814 | 2,815 | 2,807 | 2,815 | ±0 | ±0% | 22,170 |
| 2025/02/20 | 2,843 | 2,843 | 2,802 | 2,815 | -35 | -1.2% | 21,260 |
| 2025/02/19 | 2,854 | 2,855.5 | 2,847 | 2,850 | -70 | -2.4% | 47,220 |
| 2025/02/18 | 2,849 | 2,920 | 2,838 | 2,920 | +91.5 | +3.2% | 25,920 |
| 2025/02/17 | 2,829 | 2,831.5 | 2,821.5 | 2,828.5 | +14.5 | +0.5% | 35,150 |
| 2025/02/14 | 2,820 | 2,823 | 2,814 | 2,814 | -4 | -0.1% | 20,090 |
| 2025/02/13 | 2,812 | 2,818.5 | 2,809.5 | 2,818 | +33 | +1.2% | 8,850 |
| 2025/02/12 | 2,792 | 2,792 | 2,779 | 2,785 | +36.5 | +1.3% | 10,320 |
| 2025/02/10 | 2,753.5 | 2,753.5 | 2,737 | 2,748.5 | -1 | ±0% | 17,190 |
| 2025/02/07 | 2,745 | 2,758 | 2,745 | 2,749.5 | +24.5 | +0.9% | 7,000 |
| 2025/02/06 | 2,722.5 | 2,729 | 2,714 | 2,725 | +22.5 | +0.8% | 21,690 |
| 2025/02/05 | 2,677.5 | 2,707 | 2,677.5 | 2,702.5 | +25 | +0.9% | 5,660 |
| 2025/02/04 | 2,660.5 | 2,692 | 2,660.5 | 2,677.5 | +28 | +1.1% | 5,310 |
| 2025/02/03 | 2,659.5 | 2,667 | 2,639 | 2,649.5 | -75 | -2.8% | 3,270 |
| 2025/01/31 | 2,721 | 2,726 | 2,711.5 | 2,724.5 | +23.5 | +0.9% | 4,950 |
| 2025/01/30 | 2,689 | 2,706.5 | 2,689 | 2,701 | +12 | +0.4% | 3,140 |
| 2025/01/29 | 2,706 | 2,706 | 2,679.5 | 2,689 | +14 | +0.5% | 410 |
| 2025/01/28 | 2,679.5 | 2,686.5 | 2,675 | 2,675 | +3.5 | +0.1% | 700 |
| 2025/01/27 | 2,675 | 2,687.5 | 2,671.5 | 2,671.5 | -35.5 | -1.3% | 1,340 |
| 2025/01/24 | 2,700 | 2,708 | 2,696.5 | 2,707 | +24 | +0.9% | 4,100 |
| 2025/01/23 | 2,688.5 | 2,688.5 | 2,677.5 | 2,683 | +8 | +0.3% | 1,380 |
| 2025/01/22 | 2,665.5 | 2,675 | 2,665.5 | 2,675 | +18 | +0.7% | 12,550 |
| 2025/01/21 | 2,675.5 | 2,675.5 | 2,656 | 2,657 | +2.5 | +0.1% | 2,140 |
| 2025/01/20 | 2,645 | 2,655 | 2,643 | 2,654.5 | +21.5 | +0.8% | 3,210 |
| 2025/01/17 | 2,619 | 2,635 | 2,619 | 2,633 | +28.5 | +1.1% | 850 |
| 2025/01/16 | 2,597.5 | 2,604.5 | 2,593.5 | 2,604.5 | +31.5 | +1.2% | 1,050 |
| 2025/01/15 | 2,580.5 | 2,580.5 | 2,573 | 2,573 | -7.5 | -0.3% | 21,480 |
| 2025/01/14 | 2,599 | 2,599 | 2,573.5 | 2,580.5 | -10 | -0.4% | 40,620 |
| 2025/01/10 | 2,615 | 2,615 | 2,580.5 | 2,590.5 | +8.5 | +0.3% | 1,350 |
| 2025/01/09 | 2,603.5 | 2,603.5 | 2,576.5 | 2,582 | -7 | -0.3% | 220 |
| 2025/01/08 | 2,582 | 2,589 | 2,582 | 2,589 | +23 | +0.9% | 1,110 |
| 2025/01/07 | 2,554.5 | 2,567 | 2,554.5 | 2,566 | +34 | +1.3% | 2,670 |
| 2025/01/06 | 2,530 | 2,532 | 2,520 | 2,532 | -18 | -0.7% | 410 |
| 2024/12/30 | 2,528.5 | 2,550 | 2,527 | 2,550 | +32.5 | +1.3% | 540 |
| 2024/12/27 | 2,533.5 | 2,539 | 2,517.5 | 2,517.5 | -25.5 | -1% | 610 |
| 2024/12/26 | 2,572 | 2,572 | 2,534.5 | 2,543 | -2 | -0.1% | 150 |
| 2024/12/25 | 2,573 | 2,573 | 2,503 | 2,545 | +21.5 | +0.9% | 440 |
| 2024/12/24 | 2,523.5 | 2,523.5 | 2,523.5 | 2,523.5 | +5.5 | +0.2% | 30 |
| 2024/12/23 | 2,516 | 2,518 | 2,514 | 2,518 | +13 | +0.5% | 13,230 |
| 2024/12/20 | 2,512.5 | 2,516.5 | 2,499.5 | 2,505 | -23 | -0.9% | 7,340 |
51～
100
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
