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
2023/12/29 2,428 2,428 2,417 2,417 1,520
2023/12/28 2,430 2,441 2,430 2,438 1,160
2023/12/27 2,435 2,435 2,433 2,433 160
2023/12/26 2,426 2,426 2,424 2,425 170
2023/12/25 2,435 2,466 2,413 2,413 240
2023/12/22 2,431 2,431 2,422 2,422 5,030
2023/12/21 2,421 2,421 2,420 2,420 210
2023/12/20 2,382 2,443 2,382 2,443 1,960
2023/12/19 2,439 2,439 2,424 2,432 310
2023/12/18 2,438 2,439 2,433 2,439 440
2023/12/15 2,434 2,442 2,434 2,438 500
2023/12/14 2,467 2,467 2,455 2,459 10,570
2023/12/13 2,442 2,442 2,434 2,434 590
2023/12/12 2,439 2,445 2,439 2,445 340
2023/12/11 2,434 2,434 2,427 2,432 410
2023/12/08 2,399 2,474 2,399 2,411 2,790
2023/12/07 2,405 2,405 2,399 2,399 5,140
2023/12/06 2,412 2,415 2,409 2,415 580
2023/12/05 2,389 2,390 2,382 2,389 2,890
2023/12/04 2,393 2,393 2,384 2,384 580
2023/12/01 2,375 2,377 2,373 2,377 1,330
2023/11/30 2,356 2,368 2,356 2,368 660
2023/11/29 2,356 2,356 2,345 2,345 70
2023/11/28 2,357 2,358 2,356 2,356 460
2023/11/27 2,399 2,399 2,399 2,399 10
2023/11/24 2,358 2,358 2,358 2,358 30
2023/11/22 2,349 2,349 2,343 2,348 2,120
2023/11/21 2,357 2,357 2,357 2,357 100
2023/11/20 2,373 2,387 2,350 2,350 270
2023/11/17 2,338 2,338 2,338 2,338 20
2023/11/16 2,331 2,336 2,331 2,336 60
2023/11/15 2,332 2,332 2,323 2,323 370
2023/11/14 2,289 2,289 2,289 2,289 100
2023/11/13 2,277 2,279 2,276 2,276 360
2023/11/10 2,270 2,273 2,269 2,273 3,040
2023/11/09 2,254 2,266 2,254 2,266 2,360
2023/11/08 2,243 2,245 2,243 2,245 110
2023/11/07 2,254 2,254 2,248 2,250 1,060
2023/11/06 2,250 2,262 2,250 2,257 2,390
2023/11/02 2,226 2,229 2,226 2,229 1,520
2023/11/01 2,199 2,204 2,199 2,204 880
2023/10/31 2,178 2,180 2,178 2,178 670
2023/10/30 2,174 2,175 2,173 2,175 1,060
2023/10/27 2,191 2,198 2,191 2,198 230
2023/10/26 2,233 2,233 2,185 2,186 5,980
2023/10/25 2,199 2,202 2,198 2,198 2,620
2023/10/24 2,184 2,188 2,178 2,178 120
2023/10/23 2,187 2,188 2,180 2,180 7,440
2023/10/20 2,204 2,204 2,195 2,196 1,040
2023/10/19 2,223 2,223 2,209 2,209 1,740
2023/10/18 2,247 2,253 2,245 2,253 600
2023/10/17 2,251 2,256 2,250 2,250 660
2023/10/16 2,248 2,248 2,240 2,240 11,300
2023/10/13 2,271 2,276 2,270 2,270 5,270
2023/10/12 2,285 2,291 2,285 2,291 5,490
2023/10/11 2,275 2,275 2,266 2,268 11,040
2023/10/10 2,243 2,254 2,243 2,253 2,150
2023/10/06 2,249 2,249 2,230 2,230 1,140
2023/10/05 2,231 2,231 2,228 2,229 800
2023/10/04 2,229 2,229 2,212 2,218 1,270
2023/10/03 2,244 2,244 2,229 2,229 1,050
2023/10/02 2,285 2,285 2,271 2,271 3,030
2023/09/29 2,263 2,264 2,253 2,258 1,400
2023/09/28 2,253 2,255 2,240 2,250 2,180
2023/09/27 2,241 2,248 2,236 2,248 1,570
2023/09/26 2,273 2,273 2,260 2,260 520
2023/09/25 2,293 2,293 2,278 2,278 1,080
2023/09/22 2,275 2,288 2,272 2,288 2,630
2023/09/21 2,314 2,314 2,300 2,300 990
2023/09/20 2,310 2,310 2,302 2,302 420
2023/09/19 2,310 2,310 2,310 2,310 47,860
2023/09/15 2,338 2,346 2,337 2,343 49,360
2023/09/14 2,295 2,306 2,295 2,306 470
2023/09/13 2,310 2,310 2,295 2,295 139,840
2023/09/12 2,311 2,316 2,311 2,316 150
2023/09/11 2,311 2,311 2,304 2,308 1,360
2023/09/08 2,300 2,306 2,298 2,306 1,140
2023/09/07 2,314 2,314 2,302 2,303 820
2023/09/06 2,323 2,323 2,318 2,318 1,220
2023/09/05 2,337 2,337 2,322 2,322 490
2023/09/04 2,344 2,344 2,338 2,342 610
2023/09/01 2,345 2,345 2,341 2,345 430
2023/08/31 2,359 2,359 2,350 2,350 200
2023/08/30 2,362 2,388 2,362 2,365 250
2023/08/29 2,343 2,346 2,343 2,346 90
2023/08/28 2,330 2,330 2,327 2,327 440
2023/08/25 2,350 2,350 2,300 2,300 230
2023/08/24 2,329 2,353 2,329 2,353 1,130
2023/08/23 2,322 2,322 2,322 2,322 10
2023/08/22 2,315 2,315 2,309 2,309 70
2023/08/21 2,306 2,306 2,302 2,302 70
2023/08/18 2,302 2,307 2,295 2,304 1,020
2023/08/17 2,323 2,325 2,312 2,325 2,360
2023/08/16 2,331 2,336 2,331 2,332 460
2023/08/15 2,377 2,377 2,371 2,371 130
2023/08/14 2,363 2,367 2,349 2,351 550
2023/08/10 2,371 2,374 2,365 2,374 2,400
2023/08/09 2,361 2,405 2,352 2,352 1,930
2023/08/08 2,392 2,420 2,373 2,373 260
2023/08/07 2,364 2,449 2,364 2,389 620
2023/08/04 2,320 2,407 2,320 2,364 170
2023/08/03 2,356 2,374 2,352 2,369 562,630
2023/08/02 2,432 2,432 2,385 2,385 1,390
2023/08/01 2,457 2,457 2,451 2,452 130
2023/07/31 2,450 2,450 2,434 2,438 82,500
2023/07/28 2,411 2,450 2,411 2,426 290
2023/07/27 2,385 2,385 2,380 2,385 150
2023/07/26 2,405 2,445 2,394 2,394 650
2023/07/25 2,400 2,400 2,400 2,400 10
2023/07/24 2,409 2,410 2,400 2,400 130
2023/07/21 2,389 2,389 2,388 2,388 130
2023/07/20 2,405 2,405 2,388 2,388 740
2023/07/19 2,408 2,408 2,395 2,395 160
2023/07/18 2,409 2,409 2,385 2,386 1,540
2023/07/14 2,392 2,407 2,392 2,402 2,290
2023/07/13 2,413 2,413 2,393 2,393 120
2023/07/12 2,369 2,369 2,355 2,363 2,590
2023/07/11 2,342 2,343 2,340 2,343 1,630
2023/07/10 2,337 2,337 2,315 2,315 890
2023/07/07 2,370 2,370 2,316 2,317 2,730
2023/07/06 2,408 2,408 2,370 2,371 180
2023/07/05 2,421 2,421 2,400 2,400 190
2023/07/04 2,454 2,454 2,411 2,416 1,410
2023/07/03 2,425 2,425 2,416 2,418 590
2023/06/30 2,383 2,391 2,383 2,387 140
2023/06/29 2,375 2,392 2,375 2,392 160
2023/06/28 2,400 2,400 2,365 2,367 2,900
2023/06/27 2,360 2,360 2,348 2,353 420
2023/06/26 2,351 2,351 2,342 2,342 1,600
2023/06/23 2,374 2,374 2,341 2,348 1,070
2023/06/22 2,378 2,378 2,357 2,358 1,640
2023/06/21 2,381 2,390 2,381 2,384 2,810
2023/06/20 2,392 2,392 2,390 2,390 70
2023/06/19 2,360 2,404 2,351 2,399 3,590
2023/06/16 2,393 2,402 2,392 2,402 2,770
2023/06/15 2,401 2,402 2,397 2,397 160
2023/06/14 2,386 2,388 2,383 2,387 2,460
2023/06/13 2,380 2,384 2,380 2,380 92,060
2023/06/12 2,361 2,363 2,360 2,362 1,040
2023/06/09 2,377 2,377 2,358 2,362 360
2023/06/08 2,356 2,356 2,348 2,348 200
2023/06/07 2,402 2,402 2,361 2,364 1,590
2023/06/06 2,409 2,416 2,399 2,401 2,390
2023/06/05 2,416 2,418 2,414 2,418 2,340
2023/06/02 2,390 2,398 2,384 2,398 430
2023/06/01 2,378 2,379 2,372 2,379 1,250
2023/05/31 2,404 2,404 2,393 2,393 610
2023/05/30 2,432 2,432 2,415 2,422 1,030
2023/05/29 2,446 2,446 2,433 2,433 480
2023/05/26 2,419 2,419 2,395 2,396 840
2023/05/25 2,420 2,420 2,384 2,389 420
2023/05/24 2,450 2,450 2,418 2,420 1,860
2023/05/23 2,474 2,474 2,458 2,458 160
2023/05/22 2,505 2,505 2,458 2,462 2,040
2023/05/19 2,454 2,455 2,452 2,455 260
2023/05/18 2,432 2,433 2,427 2,427 770
2023/05/17 2,399 2,412 2,399 2,408 880
2023/05/16 2,419 2,419 2,415 2,415 360
2023/05/15 2,427 2,427 2,412 2,412 830
2023/05/12 2,412 2,417 2,412 2,412 780
2023/05/11 2,407 2,409 2,404 2,407 610
2023/05/10 2,420 2,420 2,419 2,419 200
2023/05/09 2,470 2,470 2,430 2,432 430
2023/05/08 2,426 2,433 2,424 2,429 184,840
2023/05/02 2,460 2,460 2,421 2,430 270
2023/05/01 2,429 2,433 2,424 2,433 9,370
2023/04/28 2,433 2,433 2,433 2,433 10
2023/04/27 2,408 2,412 2,408 2,412 50
2023/04/26 2,410 2,424 2,410 2,424 250
2023/04/25 2,447 2,447 2,442 2,442 5,190
2023/04/24 2,438 2,440 2,438 2,440 30
2023/04/21 2,431 2,436 2,429 2,433 2,060
2023/04/20 2,435 2,440 2,435 2,438 3,860
2023/04/19 2,427 2,434 2,427 2,434 4,070
2023/04/18 2,424 2,429 2,424 2,427 1,040
2023/04/17 2,434 2,437 2,434 2,437 1,530
2023/04/14 2,421 2,427 2,421 2,427 2,080
2023/04/13 2,407 2,410 2,403 2,406 910
2023/04/11 2,409 2,409 2,403 2,407 4,500
2023/04/10 2,399 2,400 2,395 2,400 1,140
2023/04/07 2,389 2,395 2,389 2,395 70
2023/04/06 2,382 2,382 2,374 2,374 70
2023/04/05 2,392 2,393 2,389 2,389 40
2023/04/04 2,394 2,394 2,393 2,393 50
2023/04/03 2,416 2,416 2,385 2,394 120
2023/03/31 2,377 2,377 2,377 2,377 30
2023/03/30 2,345 2,350 2,344 2,350 710
2023/03/29 2,317 2,319 2,317 2,319 40
2023/03/28 2,314 2,314 2,314 2,314 30
2023/03/27 2,322 2,322 2,312 2,312 1,890
2023/03/24 2,317 2,317 2,317 2,317 20
2023/03/23 2,324 2,324 2,303 2,303 80
2023/03/22 2,320 2,324 2,320 2,324 230
2023/03/20 2,275 2,284 2,250 2,253 1,680
2023/03/17 2,297 2,297 2,297 2,297 20
2023/03/16 2,258 2,282 2,258 2,274 1,830
2023/03/15 2,309 2,315 2,308 2,308 990
2023/03/14 2,301 2,301 2,201 2,274 4,510
2023/03/13 2,318 2,348 2,318 2,348 990
2023/03/10 2,373 2,373 2,338 2,343 1,790
2023/03/09 2,376 2,378 2,374 2,375 1,670
2023/03/08 2,375 2,375 2,368 2,369 290
2023/03/07 2,391 2,391 2,389 2,391 1,930
2023/03/06 2,365 2,396 2,365 2,396 1,130
2023/03/03 2,377 2,377 2,363 2,365 1,030
2023/03/02 2,340 2,340 2,330 2,330 350
2023/03/01 2,321 2,349 2,304 2,349 1,630
2023/02/28 2,345 2,361 2,345 2,354 433,180
2023/02/27 2,371 2,371 2,326 2,328 447,710
2023/02/24 2,377 2,377 2,371 2,371 1,070
2023/02/22 2,355 2,355 2,355 2,355 10
2023/02/21 2,371 2,371 2,364 2,364 90
2023/02/20 2,366 2,380 2,366 2,380 450
2023/02/17 2,375 2,375 2,366 2,366 810
2023/02/16 2,388 2,393 2,388 2,392 150
2023/02/15 2,360 2,363 2,358 2,358 250
2023/02/14 2,361 2,361 2,356 2,358 40
2023/02/13 2,330 2,330 2,327 2,327 50
2023/02/10 2,345 2,348 2,344 2,344 660
2023/02/09 2,360 2,360 2,341 2,348 520
2023/02/08 2,353 2,360 2,353 2,360 50
2023/02/07 2,343 2,343 2,335 2,335 40
2023/02/06 2,389 2,389 2,345 2,349 710
2023/02/03 2,353 2,354 2,348 2,349 540
2023/02/02 2,332 2,334 2,332 2,334 190
2023/01/31 2,306 2,306 2,300 2,300 110
2023/01/30 2,364 2,364 2,312 2,318 1,380
2023/01/27 2,320 2,327 2,320 2,327 80
2023/01/26 2,320 2,320 2,320 2,320 170
2023/01/25 2,301 2,301 2,301 2,301 10
2023/01/24 2,312 2,312 2,307 2,310 4,020
2023/01/23 2,285 2,297 2,285 2,297 30
2023/01/20 2,283 2,300 2,278 2,285 510
2023/01/19 2,319 2,319 2,299 2,299 660
2023/01/18 2,305 2,309 2,305 2,309 20
2023/01/17 2,308 2,308 2,302 2,305 130
2023/01/16 2,320 2,320 2,319 2,319 160
2023/01/13 2,256 2,296 2,256 2,296 70
2023/01/12 2,242 2,290 2,242 2,290 200
2023/01/11 2,265 2,271 2,265 2,271 290
2023/01/10 2,258 2,258 2,245 2,245 2,110
2023/01/06 2,221 2,221 2,207 2,210 530
2023/01/05 2,168 2,207 2,168 2,207 690
2023/01/04 2,162 2,166 2,161 2,166 310

このページの先頭へ