2,771
-9 (-0.32%)
株価：2025/08/22 15:15
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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 2,762 | 2,762 | 2,752 | 2,754.5 | -7.5 | -0.3% | 10,630 |
| 2025/06/10 | 2,756 | 2,767 | 2,754 | 2,762 | +1 | ±0% | 4,620 |
| 2025/06/09 | 2,760.5 | 2,767 | 2,760.5 | 2,761 | +6.5 | +0.2% | 6,730 |
| 2025/06/06 | 2,747 | 2,758 | 2,744 | 2,754.5 | +3 | +0.1% | 6,320 |
| 2025/06/05 | 2,789 | 2,789 | 2,751.5 | 2,751.5 | -48.5 | -1.7% | 10,520 |
| 2025/06/04 | 2,815.5 | 2,815.5 | 2,786.5 | 2,800 | +16.5 | +0.6% | 5,050 |
| 2025/06/03 | 2,781.5 | 2,787 | 2,776 | 2,783.5 | +15.5 | +0.6% | 6,350 |
| 2025/06/02 | 2,783 | 2,805 | 2,764 | 2,768 | -34.5 | -1.2% | 4,220 |
| 2025/05/30 | 2,772 | 2,802.5 | 2,772 | 2,802.5 | -13.5 | -0.5% | 8,970 |
| 2025/05/29 | 2,812 | 2,830 | 2,806 | 2,816 | +16 | +0.6% | 10,160 |
| 2025/05/28 | 2,826 | 2,826 | 2,800 | 2,800 | +1.5 | +0.1% | 7,220 |
| 2025/05/27 | 2,792.5 | 2,798.5 | 2,787.5 | 2,798.5 | -5.5 | -0.2% | 14,450 |
| 2025/05/26 | 2,802 | 2,823 | 2,787.5 | 2,804 | -4 | -0.1% | 18,160 |
| 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 |
51～
100
件表示中 / 728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
