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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 2,601 | 2,608 | 2,600.5 | 2,606.5 | -1.5 | -0.1% | 780 |
| 2024/02/28 | 2,605 | 2,608 | 2,605 | 2,608 | +13 | +0.5% | 220 |
| 2024/02/27 | 2,605 | 2,605 | 2,589 | 2,595 | -4 | -0.2% | 1,100 |
| 2024/02/26 | 2,615.5 | 2,615.5 | 2,595.5 | 2,599 | +33.5 | +1.3% | 310 |
| 2024/02/22 | 2,563.5 | 2,571 | 2,560 | 2,565.5 | +24 | +0.9% | 560 |
| 2024/02/21 | 2,538.5 | 2,546 | 2,538.5 | 2,541.5 | +3 | +0.1% | 130 |
| 2024/02/20 | 2,542 | 2,542 | 2,533 | 2,538.5 | +4 | +0.2% | 260 |
| 2024/02/19 | 2,546 | 2,546 | 2,533.5 | 2,534.5 | -7.5 | -0.3% | 310 |
| 2024/02/16 | 2,546.5 | 2,548 | 2,540.5 | 2,542 | +13.5 | +0.5% | 1,340 |
| 2024/02/15 | 2,533.5 | 2,533.5 | 2,522.5 | 2,528.5 | +32 | +1.3% | 970 |
| 2024/02/14 | 2,495.5 | 2,502.5 | 2,495.5 | 2,496.5 | -32.5 | -1.3% | 1,800 |
| 2024/02/13 | 2,524.5 | 2,529 | 2,523 | 2,529 | +19.5 | +0.8% | 1,290 |
| 2024/02/09 | 2,514 | 2,514 | 2,509.5 | 2,509.5 | +3.5 | +0.1% | 40,190 |
| 2024/02/08 | 2,506.5 | 2,506.5 | 2,500 | 2,506 | -5 | -0.2% | 1,070 |
| 2024/02/07 | 2,500 | 2,513 | 2,500 | 2,511 | +17 | +0.7% | 3,130 |
| 2024/02/06 | 2,494 | 2,494 | 2,494 | 2,494 | +9.5 | +0.4% | 30 |
| 2024/02/05 | 2,492.5 | 2,493 | 2,484 | 2,484.5 | -11.5 | -0.5% | 470 |
| 2024/02/02 | 2,499.5 | 2,499.5 | 2,494.5 | 2,496 | +15.5 | +0.6% | 140 |
| 2024/02/01 | 2,487 | 2,487 | 2,480.5 | 2,480.5 | -13.5 | -0.5% | 2,970 |
| 2024/01/31 | 2,488 | 2,494 | 2,488 | 2,494 | +2.5 | +0.1% | 4,620 |
| 2024/01/30 | 2,489.5 | 2,494 | 2,488 | 2,491.5 | +17.5 | +0.7% | 150 |
| 2024/01/29 | 2,469.5 | 2,474 | 2,469.5 | 2,474 | +25 | +1% | 17,500 |
| 2024/01/26 | 2,448.5 | 2,456.5 | 2,448.5 | 2,449 | +9.5 | +0.4% | 4,170 |
| 2024/01/25 | 2,429.5 | 2,444 | 2,429.5 | 2,439.5 | +39 | +1.6% | 710 |
| 2024/01/24 | 2,399 | 2,400.5 | 2,395 | 2,400.5 | +0.5 | ±0% | 580 |
| 2024/01/23 | 2,397 | 2,400 | 2,396.5 | 2,400 | +3 | +0.1% | 280 |
| 2024/01/22 | 2,393 | 2,400.5 | 2,393 | 2,397 | +7.5 | +0.3% | 1,090 |
| 2024/01/19 | 2,373.5 | 2,391.5 | 2,373.5 | 2,389.5 | +38.5 | +1.6% | 300 |
| 2024/01/18 | 2,360 | 2,360 | 2,350 | 2,351 | -9 | -0.4% | 530 |
| 2024/01/17 | 2,370 | 2,370 | 2,360 | 2,360 | -12 | -0.5% | 270 |
| 2024/01/16 | 2,379 | 2,381.5 | 2,372 | 2,372 | -28.5 | -1.2% | 430 |
| 2024/01/15 | 2,402.5 | 2,444 | 2,396 | 2,400.5 | +6.5 | +0.3% | 290 |
| 2024/01/12 | 2,394 | 2,394 | 2,394 | 2,394 | -7 | -0.3% | 10 |
| 2024/01/11 | 2,395.5 | 2,401 | 2,395.5 | 2,401 | +14 | +0.6% | 1,210 |
| 2024/01/10 | 2,388 | 2,391 | 2,385 | 2,387 | -18.5 | -0.8% | 880 |
| 2024/01/09 | 2,405 | 2,412.5 | 2,405 | 2,405.5 | +20.5 | +0.9% | 12,140 |
| 2024/01/05 | 2,381 | 2,388 | 2,381 | 2,385 | +4 | +0.2% | 1,600 |
| 2024/01/04 | 2,467 | 2,467 | 2,381 | 2,381 | -36 | -1.5% | 1,720 |
| 2023/12/29 | 2,428 | 2,428 | 2,417 | 2,417 | -21 | -0.9% | 1,520 |
| 2023/12/28 | 2,430 | 2,440.5 | 2,430 | 2,438 | +5.5 | +0.2% | 1,160 |
| 2023/12/27 | 2,435 | 2,435 | 2,432.5 | 2,432.5 | +8 | +0.3% | 160 |
| 2023/12/26 | 2,426 | 2,426 | 2,424 | 2,424.5 | +11.5 | +0.5% | 170 |
| 2023/12/25 | 2,435 | 2,465.5 | 2,413 | 2,413 | -9 | -0.4% | 240 |
| 2023/12/22 | 2,430.5 | 2,430.5 | 2,422 | 2,422 | +2 | +0.1% | 5,030 |
| 2023/12/21 | 2,420.5 | 2,420.5 | 2,420 | 2,420 | -22.5 | -0.9% | 210 |
| 2023/12/20 | 2,381.5 | 2,442.5 | 2,381.5 | 2,442.5 | +11 | +0.5% | 1,960 |
| 2023/12/19 | 2,438.5 | 2,438.5 | 2,424 | 2,431.5 | -7 | -0.3% | 310 |
| 2023/12/18 | 2,438 | 2,438.5 | 2,433 | 2,438.5 | +0.5 | ±0% | 440 |
| 2023/12/15 | 2,433.5 | 2,441.5 | 2,433.5 | 2,438 | -21 | -0.9% | 500 |
| 2023/12/14 | 2,466.5 | 2,466.5 | 2,455 | 2,459 | +25.5 | +1% | 10,570 |
301～
350
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
