日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

(NEXT FUNDS) ユーロ・ストックス50(H有)(2859)の株価時系列情報

(NEXT FUNDS) ユーロ・ストックス50(H有)(2859)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/03/27 2,799 2,821 2,799 2,821 1,918
2026/03/26 2,863 2,863 2,815 2,818 1,451
2026/03/25 2,841 2,857 2,830 2,839 12,034
2026/03/24 2,826 2,826 2,772 2,791 4,694
2026/03/23 2,747 2,756 2,729 2,732 6,255
2026/03/19 2,860 2,883 2,839 2,846 7,051
2026/03/18 2,905 2,936 2,905 2,936 17,225
2026/03/17 2,920 2,920 2,878 2,878 1,387
2026/03/16 2,899 2,899 2,882 2,889 13,912
2026/03/13 2,889 2,905 2,885 2,900 2,842
2026/03/12 2,949 2,949 2,872 2,889 2,637
2026/03/11 2,923 2,943 2,921 2,923 9,405
2026/03/10 2,904 2,911 2,880 2,908 14,471
2026/03/09 2,838 2,866 2,782 2,818 26,323
2026/03/06 2,918 2,941 2,912 2,938 25,124
2026/03/05 3,099 3,106 2,938 2,940 3,029
2026/03/04 3,000 3,000 2,897 2,903 14,516
2026/03/03 3,015 3,023 2,989 2,995 10,887
2026/03/02 3,080 3,080 3,039 3,040 4,512
2026/02/27 3,120 3,120 3,099 3,109 814
2026/02/26 3,117 3,117 3,108 3,110 498
2026/02/25 3,097 3,100 3,087 3,098 4,981
2026/02/24 3,108 3,108 3,082 3,089 7,146
2026/02/20 3,085 3,085 3,057 3,064 686
2026/02/19 3,075 3,082 3,070 3,079 9,365
2026/02/18 3,042 3,049 3,039 3,047 1,690
2026/02/17 3,038 3,038 3,003 3,010 2,664
2026/02/16 3,033 3,033 3,013 3,020 6,680
2026/02/13 3,035 3,037 3,021 3,027 2,784
2026/02/12 3,058 3,067 3,056 3,065 2,201
2026/02/10 3,062 3,062 3,045 3,052 988
2026/02/09 3,042 3,047 3,031 3,036 792
2026/02/06 2,967 2,992 2,961 2,992 4,296
2026/02/05 3,015 3,023 3,008 3,018 5,128
2026/02/04 3,015 3,025 3,015 3,023 746
2026/02/03 3,037 3,050 3,031 3,045 3,877
2026/02/02 2,986 2,993 2,960 2,970 1,828
2026/01/30 2,988 2,998 2,985 2,986 21,303
2026/01/29 3,054 3,054 2,988 3,010 14,583
2026/01/28 3,021 3,050 3,020 3,043 3,321
2026/01/27 3,010 3,025 3,010 3,021 18,350
2026/01/26 3,000 3,000 2,984 2,998 2,456
2026/01/23 3,012 3,012 2,997 3,002 1,432
2026/01/22 3,006 3,017 3,002 3,002 1,978
2026/01/21 2,957 2,978 2,955 2,975 13,620
2026/01/20 3,006 3,006 2,974 2,978 8,127
2026/01/19 3,055 3,055 2,993 3,006 4,067
2026/01/16 3,060 3,060 3,036 3,036 1,182
2026/01/15 3,056 3,056 3,030 3,045 7,427
2026/01/14 3,067 3,067 3,031 3,042 1,568
2026/01/13 3,036 3,045 3,030 3,045 3,949
2026/01/09 2,999 2,999 2,988 2,989 873
2026/01/08 3,006 3,006 2,975 2,975 5,474
2026/01/07 3,016 3,016 2,993 3,000 8,550
2026/01/06 2,983 3,029 2,982 2,992 1,809
2026/01/05 2,960 2,973 2,955 2,968 2,148
2025/12/30 2,952 2,952 2,898 2,903 919
2025/12/29 2,901 2,911 2,896 2,910 1,258
2025/12/26 2,930 2,930 2,902 2,916 1,116
2025/12/25 2,902 2,930 2,889 2,930 4,758
2025/12/24 2,919 2,919 2,894 2,903 1,439
2025/12/23 2,935 2,935 2,900 2,904 12,227
2025/12/22 2,885 2,918 2,885 2,910 20,231
2025/12/19 2,892 2,892 2,871 2,885 411
2025/12/18 2,873 2,873 2,856 2,864 2,155
2025/12/17 2,915 2,915 2,884 2,890 822
2025/12/16 2,948 2,948 2,883 2,883 2,321
2025/12/15 2,898 2,910 2,894 2,904 2,147
2025/12/12 2,919 2,919 2,909 2,916 2,505
2025/12/11 2,923 2,923 2,873 2,874 1,317
2025/12/10 2,910 2,910 2,882 2,883 550
2025/12/09 2,924 2,924 2,890 2,890 1,059
2025/12/08 2,942 2,942 2,885 2,885 1,985
2025/12/05 2,884 2,909 2,882 2,892 1,127
2025/12/04 2,933 2,933 2,887 2,905 1,368
2025/12/03 2,925 2,925 2,882 2,883 1,212
2025/12/02 2,885 2,885 2,868 2,875 2,503
2025/12/01 2,869 2,882 2,850 2,867 4,338
2025/11/28 2,885 2,885 2,863 2,877 1,222
2025/11/27 2,870 2,870 2,861 2,867 2,433
2025/11/26 2,830 2,848 2,830 2,848 2,328
2025/11/25 2,806 2,829 2,794 2,801 1,690
2025/11/21 2,807 2,839 2,782 2,787 1,065
2025/11/20 2,852 2,853 2,834 2,840 10,414
2025/11/19 2,834 2,834 2,800 2,810 3,387
2025/11/18 2,875 2,875 2,817 2,829 3,459
2025/11/17 2,883 2,889 2,878 2,887 3,034
2025/11/14 2,902 2,910 2,899 2,905 13,508
2025/11/13 2,933 2,948 2,932 2,948 2,351
2025/11/12 2,925 2,925 2,907 2,917 1,933
2025/11/11 2,915 2,915 2,885 2,890 1,206
2025/11/10 2,887 2,887 2,855 2,865 4,330
2025/11/07 2,880 2,880 2,840 2,852 4,121
2025/11/06 2,881 2,883 2,871 2,872 1,360
2025/11/05 2,870 2,870 2,825 2,854 1,915
2025/11/04 2,873 2,878 2,855 2,855 2,533
2025/10/31 2,885 2,893 2,877 2,883 2,082
2025/10/30 2,889 2,903 2,886 2,888 6,769
2025/10/29 2,914 2,914 2,880 2,882 2,500
2025/10/28 2,897 2,897 2,884 2,890 1,192
2025/10/27 2,890 2,894 2,881 2,888 1,730
2025/10/24 2,875 2,895 2,871 2,893 3,384
2025/10/23 2,850 2,866 2,846 2,863 3,648
2025/10/22 2,876 2,876 2,866 2,868 1,170
2025/10/21 2,883 2,891 2,876 2,876 13,595
2025/10/20 2,857 2,869 2,850 2,861 5,839
2025/10/17 2,841 2,849 2,831 2,831 3,158
2025/10/16 2,864 2,864 2,830 2,833 3,635
2025/10/15 2,840 2,854 2,833 2,854 86,462
2025/10/14 2,827 2,836 2,800 2,800 2,526
2025/10/10 2,869 2,869 2,850 2,856 3,266
2025/10/09 2,863 2,875 2,858 2,866 62,164
2025/10/08 2,847 2,848 2,840 2,844 3,405
2025/10/07 2,853 2,860 2,851 2,852 5,983
2025/10/06 2,877 2,877 2,865 2,868 6,758
2025/10/03 2,872 2,877 2,867 2,876 1,701
2025/10/02 2,842 2,853 2,842 2,849 4,897
2025/10/01 2,814 2,814 2,801 2,805 8,244
2025/09/30 2,798 2,798 2,788 2,793 2,476
2025/09/29 2,793 2,802 2,792 2,797 11,453
2025/09/26 2,765 2,772 2,760 2,772 4,484
2025/09/25 2,777 2,777 2,770 2,770 1,147
2025/09/24 2,777 2,777 2,765 2,774 2,975
2025/09/22 2,777 2,777 2,767 2,768 3,024
2025/09/19 2,764 2,775 2,759 2,766 3,210
2025/09/18 2,738 2,738 2,723 2,733 15,896
2025/09/17 2,750 2,750 2,727 2,728 4,749
2025/09/16 2,748 2,762 2,748 2,758 2,058
2025/09/12 2,741 2,741 2,730 2,730 5,835
2025/09/11 2,741 2,741 2,715 2,721 2,978
2025/09/10 2,725 2,739 2,725 2,732 48,612
2025/09/09 2,724 2,724 2,715 2,719 930
2025/09/08 2,710 2,714 2,706 2,714 3,799
2025/09/05 2,749 2,749 2,718 2,730 1,461
2025/09/04 2,702 2,713 2,702 2,705 6,393
2025/09/03 2,704 2,709 2,690 2,698 28,191
2025/09/02 2,730 2,734 2,718 2,724 7,507
2025/09/01 2,733 2,733 2,721 2,722 3,603
2025/08/29 2,736 2,743 2,733 2,737 1,298
2025/08/28 2,743 2,745 2,732 2,740 12,984
2025/08/27 2,760 2,760 2,740 2,740 2,831
2025/08/26 2,778 2,778 2,740 2,740 9,880
2025/08/25 2,798 2,798 2,778 2,778 11,530
2025/08/22 2,780 2,780 2,770 2,771 2,430
2025/08/21 2,775 2,786 2,775 2,780 5,280
2025/08/20 2,779 2,779 2,768 2,774 4,330
2025/08/19 2,771 2,772 2,761 2,765 21,210
2025/08/18 2,803 2,803 2,769 2,770 7,370
2025/08/15 2,782 2,782 2,764 2,773 14,070
2025/08/14 2,734 2,748 2,732 2,732 7,980
2025/08/13 2,720 2,728 2,718 2,719 4,350
2025/08/12 2,717 2,722 2,710 2,716 4,630
2025/08/08 2,725 2,725 2,708 2,713 10,990
2025/08/07 2,680 2,690 2,676 2,684 14,940
2025/08/06 2,665 2,681 2,665 2,681 9,440
2025/08/05 2,669 2,681 2,664 2,681 10,180
2025/08/04 2,660 2,660 2,633 2,642 3,810
2025/08/01 2,722 2,722 2,685 2,690 10,830
2025/07/31 2,750 2,760 2,747 2,760 1,660
2025/07/30 2,739 2,741 2,730 2,737 14,480
2025/07/29 2,718 2,730 2,716 2,724 20,620
2025/07/28 2,772 2,772 2,750 2,764 15,430
2025/07/25 2,740 2,740 2,721 2,722 11,750
2025/07/24 2,765 2,765 2,755 2,758 6,280
2025/07/23 2,705 2,724 2,696 2,720 13,180
2025/07/22 2,735 2,735 2,704 2,709 5,980
2025/07/18 2,734 2,749 2,734 2,749 6,510
2025/07/17 2,719 2,728 2,718 2,727 13,150
2025/07/16 2,740 2,740 2,710 2,711 10,380
2025/07/15 2,730 2,748 2,730 2,748 4,500
2025/07/14 2,725 2,733 2,714 2,714 5,410
2025/07/11 2,774 2,774 2,750 2,760 7,330
2025/07/10 2,780 2,782 2,773 2,777 6,220
2025/07/09 2,731 2,744 2,731 2,741 2,850
2025/07/08 2,709 2,725 2,708 2,719 6,870
2025/07/07 2,698 2,698 2,689 2,695 1,150
2025/07/04 2,720 2,720 2,701 2,707 960
2025/07/03 2,714 2,715 2,705 2,710 21,620
2025/07/02 2,700 2,713 2,695 2,701 40,850
2025/07/01 2,720 2,720 2,702 2,702 7,990
2025/06/30 2,718 2,722 2,714 2,719 26,120
2025/06/27 2,687 2,696 2,676 2,686 2,120
2025/06/26 2,688 2,688 2,671 2,687 10,130
2025/06/25 2,708 2,710 2,700 2,710 16,200
2025/06/24 2,692 2,711 2,684 2,692 19,950
2025/06/23 2,646 2,649 2,637 2,642 5,320
2025/06/20 2,658 2,672 2,658 2,670 3,370
2025/06/19 2,687 2,721 2,660 2,668 3,840
2025/06/18 2,673 2,698 2,652 2,698 8,470
2025/06/17 2,694 2,720 2,694 2,704 6,440
2025/06/16 2,679 2,692 2,679 2,692 23,050
2025/06/13 2,719 2,719 2,672 2,679 92,750
2025/06/12 2,749 2,749 2,726 2,728 15,010
2025/06/11 2,762 2,762 2,752 2,755 10,630
2025/06/10 2,756 2,767 2,754 2,762 4,620
2025/06/09 2,761 2,767 2,761 2,761 6,730
2025/06/06 2,747 2,758 2,744 2,755 6,320
2025/06/05 2,789 2,789 2,752 2,752 10,520
2025/06/04 2,816 2,816 2,787 2,800 5,050
2025/06/03 2,782 2,787 2,776 2,784 6,350

このページの先頭へ