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
2022/12/29 2,113 2,113 2,113 2,113 500
2022/12/28 2,122 2,122 2,122 2,122 40
2022/12/27 2,158 2,158 2,088 2,137 190
2022/12/26 2,147 2,147 2,122 2,123 310
2022/12/23 2,132 2,139 2,128 2,133 310
2022/12/22 2,156 2,161 2,156 2,161 160
2022/12/21 2,125 2,125 2,124 2,124 2,960
2022/12/20 2,110 2,112 2,084 2,084 3,580
2022/12/19 2,116 2,123 2,116 2,123 1,150
2022/12/16 2,136 2,142 2,131 2,134 1,730
2022/12/15 2,217 2,217 2,203 2,205 40
2022/12/14 2,218 2,218 2,218 2,218 20
2022/12/13 2,212 2,212 2,190 2,190 300
2022/12/12 2,197 2,197 2,180 2,180 690
2022/12/09 2,215 2,215 2,188 2,189 1,260
2022/12/08 2,151 2,190 2,151 2,185 300
2022/12/07 2,208 2,208 2,196 2,199 190
2022/12/06 2,209 2,209 2,205 2,205 20
2022/12/05 2,200 2,216 2,200 2,216 120
2022/12/02 2,232 2,232 2,212 2,212 870
2022/12/01 2,235 2,235 2,235 2,235 50
2022/11/30 2,241 2,241 2,199 2,199 200
2022/11/28 2,259 2,259 2,195 2,196 2,290
2022/11/25 2,210 2,210 2,210 2,210 150
2022/11/24 2,238 2,238 2,203 2,203 3,300
2022/11/22 2,187 2,192 2,187 2,192 290
2022/11/21 2,182 2,182 2,182 2,182 210
2022/11/18 2,173 2,173 2,173 2,173 490
2022/11/17 2,170 2,170 2,165 2,166 60
2022/11/16 2,218 2,218 2,151 2,181 870
2022/11/15 2,172 2,268 2,160 2,268 400
2022/11/14 2,195 2,196 2,166 2,166 310
2022/11/11 2,152 2,159 2,152 2,159 80
2022/11/10 2,073 2,073 2,070 2,070 30
2022/11/09 2,083 2,083 2,083 2,083 10
2022/11/07 2,062 2,062 2,057 2,057 390
2022/11/04 2,005 2,012 2,005 2,012 730
2022/11/01 2,031 2,031 2,031 2,031 40
2022/10/31 1,998 2,031 1,998 2,028 150
2022/10/28 1,971 1,999 1,971 1,999 120
2022/10/26 1,996 1,997 1,996 1,997 590
2022/10/25 1,967 1,969 1,967 1,969 60
2022/10/19 1,922 1,922 1,922 1,922 40
2022/10/18 1,933 1,950 1,924 1,950 100
2022/10/17 1,913 1,913 1,879 1,879 60
2022/10/14 1,892 1,913 1,890 1,913 100
2022/10/13 1,854 1,854 1,847 1,847 110
2022/10/12 1,869 1,869 1,850 1,850 1,060
2022/10/11 1,900 1,900 1,860 1,860 120
2022/10/07 1,912 1,912 1,903 1,903 80
2022/10/06 1,957 1,957 1,945 1,946 840
2022/10/05 1,933 1,934 1,931 1,931 160
2022/10/04 1,872 1,886 1,872 1,886 1,350
2022/10/03 1,823 1,830 1,812 1,825 1,410
2022/09/30 1,840 1,840 1,822 1,826 460
2022/09/29 1,873 1,873 1,862 1,862 90
2022/09/28 1,864 1,864 1,835 1,849 1,780
2022/09/27 1,888 1,888 1,855 1,875 1,890
2022/09/26 1,895 1,896 1,858 1,858 1,910
2022/09/22 1,910 1,910 1,902 1,910 150
2022/09/21 1,929 1,929 1,929 1,929 40
2022/09/20 2,000 2,000 1,961 1,964 250
2022/09/16 1,962 1,965 1,958 1,960 240
2022/09/15 2,002 2,002 1,998 1,998 20
2022/09/14 1,956 1,992 1,956 1,986 1,200
2022/09/12 1,983 2,007 1,983 2,006 380
2022/09/09 1,990 1,990 1,957 1,963 760
2022/09/08 1,959 1,971 1,959 1,971 1,770
2022/09/07 1,942 1,942 1,924 1,927 250
2022/09/06 1,879 1,975 1,856 1,945 8,320
2022/09/05 1,980 2,020 1,913 1,919 8,570
2022/09/02 2,100 2,100 1,942 1,942 640

このページの先頭へ