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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 2,599 | 2,599 | 2,573.5 | 2,580.5 | -10 | -0.4% | 40,620 |
| 2025/01/10 | 2,615 | 2,615 | 2,580.5 | 2,590.5 | +8.5 | +0.3% | 1,350 |
| 2025/01/09 | 2,603.5 | 2,603.5 | 2,576.5 | 2,582 | -7 | -0.3% | 220 |
| 2025/01/08 | 2,582 | 2,589 | 2,582 | 2,589 | +23 | +0.9% | 1,110 |
| 2025/01/07 | 2,554.5 | 2,567 | 2,554.5 | 2,566 | +34 | +1.3% | 2,670 |
| 2025/01/06 | 2,530 | 2,532 | 2,520 | 2,532 | -18 | -0.7% | 410 |
| 2024/12/30 | 2,528.5 | 2,550 | 2,527 | 2,550 | +32.5 | +1.3% | 540 |
| 2024/12/27 | 2,533.5 | 2,539 | 2,517.5 | 2,517.5 | -25.5 | -1% | 610 |
| 2024/12/26 | 2,572 | 2,572 | 2,534.5 | 2,543 | -2 | -0.1% | 150 |
| 2024/12/25 | 2,573 | 2,573 | 2,503 | 2,545 | +21.5 | +0.9% | 440 |
| 2024/12/24 | 2,523.5 | 2,523.5 | 2,523.5 | 2,523.5 | +5.5 | +0.2% | 30 |
| 2024/12/23 | 2,516 | 2,518 | 2,514 | 2,518 | +13 | +0.5% | 13,230 |
| 2024/12/20 | 2,512.5 | 2,516.5 | 2,499.5 | 2,505 | -23 | -0.9% | 7,340 |
| 2024/12/19 | 2,562.5 | 2,562.5 | 2,525 | 2,528 | -24 | -0.9% | 7,120 |
| 2024/12/18 | 2,589 | 2,589 | 2,552 | 2,552 | -4.5 | -0.2% | 1,350 |
| 2024/12/17 | 2,546.5 | 2,557.5 | 2,546.5 | 2,556.5 | -10.5 | -0.4% | 80 |
| 2024/12/16 | 2,587 | 2,587 | 2,567 | 2,567 | +3.5 | +0.1% | 70 |
| 2024/12/13 | 2,570 | 2,570 | 2,563 | 2,563.5 | -10.5 | -0.4% | 130 |
| 2024/12/12 | 2,564.5 | 2,574 | 2,564.5 | 2,574 | +16 | +0.6% | 140 |
| 2024/12/11 | 2,594.5 | 2,594.5 | 2,556 | 2,558 | -12 | -0.5% | 27,540 |
| 2024/12/10 | 2,554 | 2,570 | 2,554 | 2,570 | +0.5 | ±0% | 8,620 |
| 2024/12/09 | 2,571 | 2,572 | 2,567.5 | 2,569.5 | +10.5 | +0.4% | 1,820 |
| 2024/12/06 | 2,558 | 2,559 | 2,551 | 2,559 | +18 | +0.7% | 1,630 |
| 2024/12/05 | 2,579 | 2,579 | 2,537.5 | 2,541 | +0.5 | ±0% | 4,380 |
| 2024/12/04 | 2,538 | 2,540.5 | 2,533.5 | 2,540.5 | +15 | +0.6% | 2,830 |
| 2024/12/03 | 2,524.5 | 2,529.5 | 2,524.5 | 2,525.5 | +43.5 | +1.8% | 250 |
| 2024/12/02 | 2,494 | 2,496 | 2,479.5 | 2,482 | +6 | +0.2% | 10,480 |
| 2024/11/29 | 2,481 | 2,481 | 2,467 | 2,476 | -4.5 | -0.2% | 1,690 |
| 2024/11/28 | 2,477 | 2,482.5 | 2,468 | 2,480.5 | +6.5 | +0.3% | 890 |
| 2024/11/27 | 2,478 | 2,478 | 2,474 | 2,474 | -6.5 | -0.3% | 40 |
| 2024/11/26 | 2,503 | 2,503 | 2,469 | 2,480.5 | -22.5 | -0.9% | 11,100 |
| 2024/11/25 | 2,505.5 | 2,513.5 | 2,501 | 2,503 | +24 | +1% | 8,930 |
| 2024/11/22 | 2,476.5 | 2,482.5 | 2,475 | 2,479 | +16 | +0.6% | 770 |
| 2024/11/21 | 2,483.5 | 2,483.5 | 2,462.5 | 2,463 | -20.5 | -0.8% | 160 |
| 2024/11/20 | 2,481.5 | 2,519 | 2,474.5 | 2,483.5 | -12 | -0.5% | 1,140 |
| 2024/11/19 | 2,484.5 | 2,503 | 2,484.5 | 2,495.5 | -2.5 | -0.1% | 1,560 |
| 2024/11/18 | 2,509 | 2,509 | 2,494 | 2,498 | +4 | +0.2% | 470 |
| 2024/11/15 | 2,500 | 2,503 | 2,493.5 | 2,494 | +29 | +1.2% | 3,910 |
| 2024/11/14 | 2,492 | 2,492 | 2,460 | 2,465 | +2 | +0.1% | 840 |
| 2024/11/13 | 2,470 | 2,470 | 2,463 | 2,463 | -38 | -1.5% | 1,720 |
| 2024/11/12 | 2,544.5 | 2,544.5 | 2,501 | 2,501 | -6 | -0.2% | 870 |
| 2024/11/11 | 2,531.5 | 2,531.5 | 2,502 | 2,507 | -25 | -1% | 590 |
| 2024/11/08 | 2,540 | 2,540 | 2,526.5 | 2,532 | +32 | +1.3% | 560 |
| 2024/11/07 | 2,515 | 2,515 | 2,492.5 | 2,500 | -15 | -0.6% | 1,740 |
| 2024/11/06 | 2,550.5 | 2,550.5 | 2,515 | 2,515 | -13 | -0.5% | 270 |
| 2024/11/05 | 2,513.5 | 2,528 | 2,513.5 | 2,528 | +24.5 | +1% | 190 |
| 2024/11/01 | 2,510 | 2,510.5 | 2,503.5 | 2,503.5 | -28.5 | -1.1% | 47,100 |
| 2024/10/31 | 2,534.5 | 2,537.5 | 2,527.5 | 2,532 | -32 | -1.2% | 160 |
| 2024/10/30 | 2,584.5 | 2,584.5 | 2,564 | 2,564 | -25 | -1% | 44,350 |
| 2024/10/29 | 2,588 | 2,592 | 2,588 | 2,589 | +12 | +0.5% | 50 |
151～
200
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
