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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 2,565 | 2,581.5 | 2,565 | 2,577 | +12 | +0.5% | 44,050 |
| 2024/10/25 | 2,566 | 2,566 | 2,565 | 2,565 | +5 | +0.2% | 160 |
| 2024/10/24 | 2,580.5 | 2,580.5 | 2,560 | 2,560 | -15 | -0.6% | 70 |
| 2024/10/23 | 2,575.5 | 2,576 | 2,572 | 2,575 | -4.5 | -0.2% | 180 |
| 2024/10/22 | 2,597.5 | 2,597.5 | 2,577.5 | 2,579.5 | -18 | -0.7% | 190 |
| 2024/10/21 | 2,600 | 2,600 | 2,596.5 | 2,597.5 | +22.5 | +0.9% | 150 |
| 2024/10/18 | 2,589.5 | 2,589.5 | 2,569 | 2,575 | +15 | +0.6% | 330 |
| 2024/10/17 | 2,570 | 2,570 | 2,560 | 2,560 | -6 | -0.2% | 130 |
| 2024/10/16 | 2,573.5 | 2,573.5 | 2,566 | 2,566 | -69 | -2.6% | 2,870 |
| 2024/10/15 | 2,603.5 | 2,639.5 | 2,603.5 | 2,635 | +43.5 | +1.7% | 2,190 |
| 2024/10/11 | 2,601.5 | 2,601.5 | 2,591.5 | 2,591.5 | -12.5 | -0.5% | 1,810 |
| 2024/10/10 | 2,619.5 | 2,619.5 | 2,604 | 2,604 | +24 | +0.9% | 30 |
| 2024/10/09 | 2,576.5 | 2,580 | 2,576.5 | 2,580 | +12.5 | +0.5% | 920 |
| 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 |
201～
250
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
