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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 2,605 | 2,605 | 2,567.5 | 2,567.5 | -28 | -1.1% | 190 |
| 2024/10/07 | 2,614 | 2,615 | 2,594 | 2,595.5 | +30 | +1.2% | 3,750 |
| 2024/10/04 | 2,565.5 | 2,565.5 | 2,565.5 | 2,565.5 | -10.5 | -0.4% | 120 |
| 2024/10/03 | 2,587 | 2,600 | 2,576 | 2,576 | -11 | -0.4% | 260 |
| 2024/10/02 | 2,667 | 2,667 | 2,587 | 2,587 | -31 | -1.2% | 6,060 |
| 2024/10/01 | 2,618 | 2,618 | 2,618 | 2,618 | -28 | -1.1% | 20 |
| 2024/09/30 | 2,630 | 2,651.5 | 2,630 | 2,646 | +16 | +0.6% | 420 |
| 2024/09/27 | 2,633.5 | 2,636.5 | 2,630 | 2,630 | +34 | +1.3% | 400 |
| 2024/09/26 | 2,581 | 2,596 | 2,570.5 | 2,596 | +21 | +0.8% | 6,130 |
| 2024/09/25 | 2,578 | 2,579 | 2,575 | 2,575 | +3 | +0.1% | 190 |
| 2024/09/24 | 2,573 | 2,573 | 2,554 | 2,572 | -1 | ±0% | 110 |
| 2024/09/20 | 2,572.5 | 2,575 | 2,567 | 2,573 | +19 | +0.7% | 660 |
| 2024/09/19 | 2,550.5 | 2,554 | 2,540 | 2,554 | +16.5 | +0.7% | 130 |
| 2024/09/18 | 2,540 | 2,542 | 2,537.5 | 2,537.5 | +7 | +0.3% | 180 |
| 2024/09/17 | 2,533 | 2,533 | 2,529.5 | 2,530.5 | +7 | +0.3% | 370 |
| 2024/09/13 | 2,525.5 | 2,529.5 | 2,523 | 2,523.5 | ±0 | ±0% | 4,590 |
| 2024/09/12 | 2,533 | 2,533 | 2,523.5 | 2,523.5 | +40.5 | +1.6% | 2,080 |
| 2024/09/11 | 2,483 | 2,489 | 2,481 | 2,483 | -17.5 | -0.7% | 140 |
| 2024/09/10 | 2,509 | 2,510.5 | 2,500.5 | 2,500.5 | +20 | +0.8% | 590 |
| 2024/09/09 | 2,494.5 | 2,494.5 | 2,480.5 | 2,480.5 | -38.5 | -1.5% | 200 |
| 2024/09/06 | 2,522.5 | 2,522.5 | 2,519 | 2,519 | -11.5 | -0.5% | 20 |
| 2024/09/05 | 2,540 | 2,540 | 2,530.5 | 2,530.5 | -6.5 | -0.3% | 4,430 |
| 2024/09/04 | 2,552 | 2,554 | 2,537 | 2,537 | -66 | -2.5% | 560 |
| 2024/09/03 | 2,600 | 2,604 | 2,600 | 2,603 | +5 | +0.2% | 170 |
| 2024/09/02 | 2,599.5 | 2,600 | 2,592.5 | 2,598 | +6 | +0.2% | 140 |
| 2024/08/30 | 2,587 | 2,594 | 2,587 | 2,592 | +21.5 | +0.8% | 8,210 |
| 2024/08/29 | 2,565.5 | 2,572 | 2,565.5 | 2,570.5 | -5 | -0.2% | 2,580 |
| 2024/08/28 | 2,570 | 2,575.5 | 2,567 | 2,575.5 | +5.5 | +0.2% | 1,150 |
| 2024/08/27 | 2,562 | 2,571 | 2,562 | 2,570 | +6.5 | +0.3% | 7,370 |
| 2024/08/26 | 2,566 | 2,567.5 | 2,563.5 | 2,563.5 | +4 | +0.2% | 9,950 |
| 2024/08/23 | 2,559 | 2,565 | 2,552 | 2,559.5 | -2.5 | -0.1% | 14,780 |
| 2024/08/22 | 2,559.5 | 2,562 | 2,557 | 2,562 | +13 | +0.5% | 130 |
| 2024/08/21 | 2,557 | 2,557 | 2,543.5 | 2,549 | -8 | -0.3% | 270 |
| 2024/08/20 | 2,562.5 | 2,562.5 | 2,556 | 2,557 | +18.5 | +0.7% | 250 |
| 2024/08/19 | 2,558 | 2,558 | 2,537.5 | 2,538.5 | +6 | +0.2% | 1,320 |
| 2024/08/16 | 2,518.5 | 2,532.5 | 2,518.5 | 2,532.5 | +42.5 | +1.7% | 520 |
| 2024/08/15 | 2,495 | 2,500 | 2,484.5 | 2,490 | +18 | +0.7% | 220 |
| 2024/08/14 | 2,465 | 2,476 | 2,465 | 2,472 | +16 | +0.7% | 140 |
| 2024/08/13 | 2,460 | 2,461 | 2,455 | 2,456 | +1.5 | +0.1% | 330 |
| 2024/08/09 | 2,457.5 | 2,460.5 | 2,451.5 | 2,454.5 | +20.5 | +0.8% | 740 |
| 2024/08/08 | 2,432.5 | 2,434 | 2,412 | 2,434 | +1.5 | +0.1% | 250 |
| 2024/08/07 | 2,405 | 2,435 | 2,404.5 | 2,432.5 | -4.5 | -0.2% | 280 |
| 2024/08/06 | 2,431.5 | 2,437 | 2,425 | 2,437 | +55.5 | +2.3% | 300 |
| 2024/08/05 | 2,461.5 | 2,461.5 | 2,378 | 2,381.5 | -102.5 | -4.1% | 30,130 |
| 2024/08/02 | 2,496.5 | 2,496.5 | 2,480 | 2,484 | -82.5 | -3.2% | 870 |
| 2024/08/01 | 2,570.5 | 2,570.5 | 2,559 | 2,566.5 | -13.5 | -0.5% | 3,620 |
| 2024/07/31 | 2,552 | 2,580 | 2,545.5 | 2,580 | +39.5 | +1.6% | 8,970 |
| 2024/07/30 | 2,567.5 | 2,567.5 | 2,527 | 2,540.5 | -29.5 | -1.1% | 2,540 |
| 2024/07/29 | 2,568 | 2,571 | 2,566 | 2,570 | +43 | +1.7% | 2,320 |
| 2024/07/26 | 2,525 | 2,534 | 2,525 | 2,527 | -11.5 | -0.5% | 4,420 |
151～
200
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
