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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 2,780 | 2,780 | 2,769.5 | 2,771 | -9 | -0.3% | 2,430 |
| 2025/08/21 | 2,775 | 2,785.5 | 2,775 | 2,780 | +6.5 | +0.2% | 5,280 |
| 2025/08/20 | 2,779 | 2,779 | 2,768 | 2,773.5 | +8.5 | +0.3% | 4,330 |
| 2025/08/19 | 2,771 | 2,771.5 | 2,761 | 2,765 | -4.5 | -0.2% | 21,210 |
| 2025/08/18 | 2,803 | 2,803 | 2,769 | 2,769.5 | -3.5 | -0.1% | 7,370 |
| 2025/08/15 | 2,782 | 2,782 | 2,764 | 2,773 | +41 | +1.5% | 14,070 |
| 2025/08/14 | 2,734 | 2,748 | 2,732 | 2,732 | +13 | +0.5% | 7,980 |
| 2025/08/13 | 2,719.5 | 2,727.5 | 2,718 | 2,719 | +3 | +0.1% | 4,350 |
| 2025/08/12 | 2,716.5 | 2,721.5 | 2,709.5 | 2,716 | +3.5 | +0.1% | 4,630 |
| 2025/08/08 | 2,725 | 2,725 | 2,708 | 2,712.5 | +29 | +1.1% | 10,990 |
| 2025/08/07 | 2,680 | 2,690 | 2,675.5 | 2,683.5 | +3 | +0.1% | 14,940 |
| 2025/08/06 | 2,664.5 | 2,680.5 | 2,664.5 | 2,680.5 | ±0 | ±0% | 9,440 |
| 2025/08/05 | 2,669 | 2,680.5 | 2,664 | 2,680.5 | +38.5 | +1.5% | 10,180 |
| 2025/08/04 | 2,660 | 2,660 | 2,633 | 2,642 | -47.5 | -1.8% | 3,810 |
| 2025/08/01 | 2,721.5 | 2,721.5 | 2,685 | 2,689.5 | -70.5 | -2.6% | 10,830 |
| 2025/07/31 | 2,750 | 2,760 | 2,747 | 2,760 | +23.5 | +0.9% | 1,660 |
| 2025/07/30 | 2,739 | 2,740.5 | 2,730 | 2,736.5 | +13 | +0.5% | 14,480 |
| 2025/07/29 | 2,718 | 2,729.5 | 2,715.5 | 2,723.5 | -40.5 | -1.5% | 20,620 |
| 2025/07/28 | 2,772 | 2,772 | 2,750 | 2,764 | +42 | +1.5% | 15,430 |
| 2025/07/25 | 2,739.5 | 2,739.5 | 2,720.5 | 2,722 | -36 | -1.3% | 11,750 |
| 2025/07/24 | 2,764.5 | 2,765 | 2,755 | 2,758 | +38 | +1.4% | 6,280 |
| 2025/07/23 | 2,705 | 2,724 | 2,696 | 2,720 | +11 | +0.4% | 13,180 |
| 2025/07/22 | 2,735 | 2,735 | 2,704 | 2,709 | -39.5 | -1.4% | 5,980 |
| 2025/07/18 | 2,733.5 | 2,748.5 | 2,733.5 | 2,748.5 | +22 | +0.8% | 6,510 |
| 2025/07/17 | 2,719 | 2,727.5 | 2,717.5 | 2,726.5 | +15.5 | +0.6% | 13,150 |
| 2025/07/16 | 2,740 | 2,740 | 2,710 | 2,711 | -37 | -1.3% | 10,380 |
| 2025/07/15 | 2,730 | 2,748 | 2,730 | 2,748 | +34.5 | +1.3% | 4,500 |
| 2025/07/14 | 2,724.5 | 2,732.5 | 2,713.5 | 2,713.5 | -46 | -1.7% | 5,410 |
| 2025/07/11 | 2,774 | 2,774 | 2,750 | 2,759.5 | -17 | -0.6% | 7,330 |
| 2025/07/10 | 2,779.5 | 2,782 | 2,772.5 | 2,776.5 | +36 | +1.3% | 6,220 |
| 2025/07/09 | 2,731 | 2,743.5 | 2,731 | 2,740.5 | +21.5 | +0.8% | 2,850 |
| 2025/07/08 | 2,708.5 | 2,724.5 | 2,708 | 2,719 | +24.5 | +0.9% | 6,870 |
| 2025/07/07 | 2,697.5 | 2,697.5 | 2,688.5 | 2,694.5 | -12.5 | -0.5% | 1,150 |
| 2025/07/04 | 2,720 | 2,720 | 2,701 | 2,707 | -3 | -0.1% | 960 |
| 2025/07/03 | 2,713.5 | 2,715 | 2,705 | 2,710 | +9.5 | +0.4% | 21,620 |
| 2025/07/02 | 2,700 | 2,712.5 | 2,695 | 2,700.5 | -1.5 | -0.1% | 40,850 |
| 2025/07/01 | 2,720 | 2,720 | 2,702 | 2,702 | -17 | -0.6% | 7,990 |
| 2025/06/30 | 2,717.5 | 2,721.5 | 2,714 | 2,719 | +33.5 | +1.2% | 26,120 |
| 2025/06/27 | 2,686.5 | 2,695.5 | 2,676 | 2,685.5 | -1 | ±0% | 2,120 |
| 2025/06/26 | 2,687.5 | 2,687.5 | 2,671 | 2,686.5 | -23.5 | -0.9% | 10,130 |
| 2025/06/25 | 2,707.5 | 2,710 | 2,699.5 | 2,710 | +18 | +0.7% | 16,200 |
| 2025/06/24 | 2,691.5 | 2,710.5 | 2,683.5 | 2,692 | +50.5 | +1.9% | 19,950 |
| 2025/06/23 | 2,646 | 2,649 | 2,636.5 | 2,641.5 | -28 | -1% | 5,320 |
| 2025/06/20 | 2,657.5 | 2,671.5 | 2,657.5 | 2,669.5 | +2 | +0.1% | 3,370 |
| 2025/06/19 | 2,687 | 2,721 | 2,660 | 2,667.5 | -30 | -1.1% | 3,840 |
| 2025/06/18 | 2,672.5 | 2,697.5 | 2,652 | 2,697.5 | -6 | -0.2% | 8,470 |
| 2025/06/17 | 2,693.5 | 2,720 | 2,693.5 | 2,703.5 | +11.5 | +0.4% | 6,440 |
| 2025/06/16 | 2,678.5 | 2,692 | 2,678.5 | 2,692 | +13.5 | +0.5% | 23,050 |
| 2025/06/13 | 2,718.5 | 2,718.5 | 2,672 | 2,678.5 | -49.5 | -1.8% | 92,750 |
| 2025/06/12 | 2,749 | 2,749 | 2,726 | 2,728 | -26.5 | -1% | 15,010 |
1～
50
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
