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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 2,540 | 2,549 | 2,538.5 | 2,538.5 | -32.5 | -1.3% | 760 |
| 2024/07/24 | 2,580 | 2,580 | 2,565.5 | 2,571 | -9 | -0.3% | 3,460 |
| 2024/07/23 | 2,586 | 2,586.5 | 2,576.5 | 2,580 | +30.5 | +1.2% | 3,010 |
| 2024/07/22 | 2,560 | 2,560 | 2,542 | 2,549.5 | -17 | -0.7% | 1,430 |
| 2024/07/19 | 2,575 | 2,575 | 2,559 | 2,566.5 | -7.5 | -0.3% | 1,410 |
| 2024/07/18 | 2,572 | 2,580.5 | 2,571.5 | 2,574 | -25.5 | -1% | 260 |
| 2024/07/17 | 2,616.5 | 2,616.5 | 2,599.5 | 2,599.5 | -17.5 | -0.7% | 830 |
| 2024/07/16 | 2,615.5 | 2,622.5 | 2,615.5 | 2,617 | -2 | -0.1% | 4,720 |
| 2024/07/12 | 2,623.5 | 2,623.5 | 2,615.5 | 2,619 | -1.5 | -0.1% | 6,470 |
| 2024/07/11 | 2,605 | 2,621.5 | 2,605 | 2,620.5 | +38 | +1.5% | 22,120 |
| 2024/07/10 | 2,593 | 2,593 | 2,581 | 2,582.5 | -33.5 | -1.3% | 1,690 |
| 2024/07/09 | 2,614 | 2,631.5 | 2,614 | 2,616 | +2 | +0.1% | 210 |
| 2024/07/08 | 2,648 | 2,648 | 2,614 | 2,614 | -20.5 | -0.8% | 1,280 |
| 2024/07/05 | 2,629 | 2,634.5 | 2,628 | 2,634.5 | +15 | +0.6% | 4,370 |
| 2024/07/04 | 2,630 | 2,645 | 2,615.5 | 2,619.5 | +21.5 | +0.8% | 840 |
| 2024/07/03 | 2,584 | 2,600 | 2,583 | 2,598 | -2 | -0.1% | 510 |
| 2024/07/02 | 2,624 | 2,624 | 2,595 | 2,600 | -21 | -0.8% | 5,160 |
| 2024/07/01 | 2,591.5 | 2,621 | 2,584.5 | 2,621 | +29.5 | +1.1% | 7,460 |
| 2024/06/28 | 2,590 | 2,594 | 2,585.5 | 2,591.5 | +3.5 | +0.1% | 1,580 |
| 2024/06/27 | 2,609 | 2,609 | 2,580 | 2,588 | -25.5 | -1% | 270 |
| 2024/06/26 | 2,609 | 2,614.5 | 2,606.5 | 2,613.5 | +7.5 | +0.3% | 4,470 |
| 2024/06/25 | 2,604 | 2,606 | 2,596 | 2,606 | +19 | +0.7% | 320 |
| 2024/06/24 | 2,596 | 2,596 | 2,583 | 2,587 | -23 | -0.9% | 1,530 |
| 2024/06/21 | 2,613.5 | 2,616 | 2,604.5 | 2,610 | +25 | +1% | 5,680 |
| 2024/06/20 | 2,597.5 | 2,597.5 | 2,576 | 2,585 | -15 | -0.6% | 340 |
| 2024/06/19 | 2,594.5 | 2,600 | 2,589.5 | 2,600 | +5.5 | +0.2% | 930 |
| 2024/06/18 | 2,596.5 | 2,597 | 2,587 | 2,594.5 | +28 | +1.1% | 35,040 |
| 2024/06/17 | 2,571.5 | 2,572.5 | 2,552 | 2,566.5 | -46.5 | -1.8% | 10,770 |
| 2024/06/14 | 2,602 | 2,652 | 2,602 | 2,613 | -42.5 | -1.6% | 580 |
| 2024/06/13 | 2,656.5 | 2,662 | 2,655.5 | 2,655.5 | +21 | +0.8% | 1,830 |
| 2024/06/12 | 2,629.5 | 2,653.5 | 2,625 | 2,634.5 | -21.5 | -0.8% | 2,310 |
| 2024/06/11 | 2,651 | 2,657 | 2,650 | 2,656 | -1 | ±0% | 140 |
| 2024/06/10 | 2,685 | 2,689.5 | 2,655.5 | 2,657 | -23 | -0.9% | 81,120 |
| 2024/06/07 | 2,693.5 | 2,693.5 | 2,676 | 2,680 | +7.5 | +0.3% | 510 |
| 2024/06/06 | 2,640 | 2,675 | 2,640 | 2,672.5 | -7 | -0.3% | 730 |
| 2024/06/05 | 2,687 | 2,687 | 2,669.5 | 2,679.5 | -7.5 | -0.3% | 2,260 |
| 2024/06/04 | 2,687 | 2,687 | 2,682 | 2,687 | -7.5 | -0.3% | 960 |
| 2024/06/03 | 2,707 | 2,707 | 2,690 | 2,694.5 | +13.5 | +0.5% | 750 |
| 2024/05/31 | 2,666.5 | 2,749.5 | 2,666.5 | 2,681 | +28.5 | +1.1% | 6,160 |
| 2024/05/30 | 2,696.5 | 2,696.5 | 2,652 | 2,652.5 | -44.5 | -1.6% | 890 |
| 2024/05/29 | 2,726.5 | 2,731 | 2,697 | 2,697 | -25 | -0.9% | 800 |
| 2024/05/28 | 2,723 | 2,724 | 2,712 | 2,722 | +24 | +0.9% | 2,680 |
| 2024/05/27 | 2,728 | 2,728 | 2,697.5 | 2,698 | +3.5 | +0.1% | 780 |
| 2024/05/24 | 2,700 | 2,700 | 2,687.5 | 2,694.5 | -16 | -0.6% | 780 |
| 2024/05/23 | 2,718.5 | 2,718.5 | 2,702 | 2,710.5 | -8 | -0.3% | 960 |
| 2024/05/22 | 2,719 | 2,719 | 2,718.5 | 2,718.5 | +2.5 | +0.1% | 200 |
| 2024/05/21 | 2,750.5 | 2,750.5 | 2,716 | 2,716 | -9.5 | -0.3% | 330 |
| 2024/05/20 | 2,745 | 2,751.5 | 2,720 | 2,725.5 | +16 | +0.6% | 360 |
| 2024/05/17 | 2,712.5 | 2,716 | 2,709.5 | 2,709.5 | -32 | -1.2% | 1,470 |
| 2024/05/16 | 2,750 | 2,750 | 2,739.5 | 2,741.5 | +9.5 | +0.3% | 460 |
201～
250
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
