(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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,529 | 2,550 | 2,527 | 2,550 | 540 |
| 2024/12/27 | 2,534 | 2,539 | 2,518 | 2,518 | 610 |
| 2024/12/26 | 2,572 | 2,572 | 2,535 | 2,543 | 150 |
| 2024/12/25 | 2,573 | 2,573 | 2,503 | 2,545 | 440 |
| 2024/12/24 | 2,524 | 2,524 | 2,524 | 2,524 | 30 |
| 2024/12/23 | 2,516 | 2,518 | 2,514 | 2,518 | 13,230 |
| 2024/12/20 | 2,513 | 2,517 | 2,500 | 2,505 | 7,340 |
| 2024/12/19 | 2,563 | 2,563 | 2,525 | 2,528 | 7,120 |
| 2024/12/18 | 2,589 | 2,589 | 2,552 | 2,552 | 1,350 |
| 2024/12/17 | 2,547 | 2,558 | 2,547 | 2,557 | 80 |
| 2024/12/16 | 2,587 | 2,587 | 2,567 | 2,567 | 70 |
| 2024/12/13 | 2,570 | 2,570 | 2,563 | 2,564 | 130 |
| 2024/12/12 | 2,565 | 2,574 | 2,565 | 2,574 | 140 |
| 2024/12/11 | 2,595 | 2,595 | 2,556 | 2,558 | 27,540 |
| 2024/12/10 | 2,554 | 2,570 | 2,554 | 2,570 | 8,620 |
| 2024/12/09 | 2,571 | 2,572 | 2,568 | 2,570 | 1,820 |
| 2024/12/06 | 2,558 | 2,559 | 2,551 | 2,559 | 1,630 |
| 2024/12/05 | 2,579 | 2,579 | 2,538 | 2,541 | 4,380 |
| 2024/12/04 | 2,538 | 2,541 | 2,534 | 2,541 | 2,830 |
| 2024/12/03 | 2,525 | 2,530 | 2,525 | 2,526 | 250 |
| 2024/12/02 | 2,494 | 2,496 | 2,480 | 2,482 | 10,480 |
| 2024/11/29 | 2,481 | 2,481 | 2,467 | 2,476 | 1,690 |
| 2024/11/28 | 2,477 | 2,483 | 2,468 | 2,481 | 890 |
| 2024/11/27 | 2,478 | 2,478 | 2,474 | 2,474 | 40 |
| 2024/11/26 | 2,503 | 2,503 | 2,469 | 2,481 | 11,100 |
| 2024/11/25 | 2,506 | 2,514 | 2,501 | 2,503 | 8,930 |
| 2024/11/22 | 2,477 | 2,483 | 2,475 | 2,479 | 770 |
| 2024/11/21 | 2,484 | 2,484 | 2,463 | 2,463 | 160 |
| 2024/11/20 | 2,482 | 2,519 | 2,475 | 2,484 | 1,140 |
| 2024/11/19 | 2,485 | 2,503 | 2,485 | 2,496 | 1,560 |
| 2024/11/18 | 2,509 | 2,509 | 2,494 | 2,498 | 470 |
| 2024/11/15 | 2,500 | 2,503 | 2,494 | 2,494 | 3,910 |
| 2024/11/14 | 2,492 | 2,492 | 2,460 | 2,465 | 840 |
| 2024/11/13 | 2,470 | 2,470 | 2,463 | 2,463 | 1,720 |
| 2024/11/12 | 2,545 | 2,545 | 2,501 | 2,501 | 870 |
| 2024/11/11 | 2,532 | 2,532 | 2,502 | 2,507 | 590 |
| 2024/11/08 | 2,540 | 2,540 | 2,527 | 2,532 | 560 |
| 2024/11/07 | 2,515 | 2,515 | 2,493 | 2,500 | 1,740 |
| 2024/11/06 | 2,551 | 2,551 | 2,515 | 2,515 | 270 |
| 2024/11/05 | 2,514 | 2,528 | 2,514 | 2,528 | 190 |
| 2024/11/01 | 2,510 | 2,511 | 2,504 | 2,504 | 47,100 |
| 2024/10/31 | 2,535 | 2,538 | 2,528 | 2,532 | 160 |
| 2024/10/30 | 2,585 | 2,585 | 2,564 | 2,564 | 44,350 |
| 2024/10/29 | 2,588 | 2,592 | 2,588 | 2,589 | 50 |
| 2024/10/28 | 2,565 | 2,582 | 2,565 | 2,577 | 44,050 |
| 2024/10/25 | 2,566 | 2,566 | 2,565 | 2,565 | 160 |
| 2024/10/24 | 2,581 | 2,581 | 2,560 | 2,560 | 70 |
| 2024/10/23 | 2,576 | 2,576 | 2,572 | 2,575 | 180 |
| 2024/10/22 | 2,598 | 2,598 | 2,578 | 2,580 | 190 |
| 2024/10/21 | 2,600 | 2,600 | 2,597 | 2,598 | 150 |
| 2024/10/18 | 2,590 | 2,590 | 2,569 | 2,575 | 330 |
| 2024/10/17 | 2,570 | 2,570 | 2,560 | 2,560 | 130 |
| 2024/10/16 | 2,574 | 2,574 | 2,566 | 2,566 | 2,870 |
| 2024/10/15 | 2,604 | 2,640 | 2,604 | 2,635 | 2,190 |
| 2024/10/11 | 2,602 | 2,602 | 2,592 | 2,592 | 1,810 |
| 2024/10/10 | 2,620 | 2,620 | 2,604 | 2,604 | 30 |
| 2024/10/09 | 2,577 | 2,580 | 2,577 | 2,580 | 920 |
| 2024/10/08 | 2,605 | 2,605 | 2,568 | 2,568 | 190 |
| 2024/10/07 | 2,614 | 2,615 | 2,594 | 2,596 | 3,750 |
| 2024/10/04 | 2,566 | 2,566 | 2,566 | 2,566 | 120 |
| 2024/10/03 | 2,587 | 2,600 | 2,576 | 2,576 | 260 |
| 2024/10/02 | 2,667 | 2,667 | 2,587 | 2,587 | 6,060 |
| 2024/10/01 | 2,618 | 2,618 | 2,618 | 2,618 | 20 |
| 2024/09/30 | 2,630 | 2,652 | 2,630 | 2,646 | 420 |
| 2024/09/27 | 2,634 | 2,637 | 2,630 | 2,630 | 400 |
| 2024/09/26 | 2,581 | 2,596 | 2,571 | 2,596 | 6,130 |
| 2024/09/25 | 2,578 | 2,579 | 2,575 | 2,575 | 190 |
| 2024/09/24 | 2,573 | 2,573 | 2,554 | 2,572 | 110 |
| 2024/09/20 | 2,573 | 2,575 | 2,567 | 2,573 | 660 |
| 2024/09/19 | 2,551 | 2,554 | 2,540 | 2,554 | 130 |
| 2024/09/18 | 2,540 | 2,542 | 2,538 | 2,538 | 180 |
| 2024/09/17 | 2,533 | 2,533 | 2,530 | 2,531 | 370 |
| 2024/09/13 | 2,526 | 2,530 | 2,523 | 2,524 | 4,590 |
| 2024/09/12 | 2,533 | 2,533 | 2,524 | 2,524 | 2,080 |
| 2024/09/11 | 2,483 | 2,489 | 2,481 | 2,483 | 140 |
| 2024/09/10 | 2,509 | 2,511 | 2,501 | 2,501 | 590 |
| 2024/09/09 | 2,495 | 2,495 | 2,481 | 2,481 | 200 |
| 2024/09/06 | 2,523 | 2,523 | 2,519 | 2,519 | 20 |
| 2024/09/05 | 2,540 | 2,540 | 2,531 | 2,531 | 4,430 |
| 2024/09/04 | 2,552 | 2,554 | 2,537 | 2,537 | 560 |
| 2024/09/03 | 2,600 | 2,604 | 2,600 | 2,603 | 170 |
| 2024/09/02 | 2,600 | 2,600 | 2,593 | 2,598 | 140 |
| 2024/08/30 | 2,587 | 2,594 | 2,587 | 2,592 | 8,210 |
| 2024/08/29 | 2,566 | 2,572 | 2,566 | 2,571 | 2,580 |
| 2024/08/28 | 2,570 | 2,576 | 2,567 | 2,576 | 1,150 |
| 2024/08/27 | 2,562 | 2,571 | 2,562 | 2,570 | 7,370 |
| 2024/08/26 | 2,566 | 2,568 | 2,564 | 2,564 | 9,950 |
| 2024/08/23 | 2,559 | 2,565 | 2,552 | 2,560 | 14,780 |
| 2024/08/22 | 2,560 | 2,562 | 2,557 | 2,562 | 130 |
| 2024/08/21 | 2,557 | 2,557 | 2,544 | 2,549 | 270 |
| 2024/08/20 | 2,563 | 2,563 | 2,556 | 2,557 | 250 |
| 2024/08/19 | 2,558 | 2,558 | 2,538 | 2,539 | 1,320 |
| 2024/08/16 | 2,519 | 2,533 | 2,519 | 2,533 | 520 |
| 2024/08/15 | 2,495 | 2,500 | 2,485 | 2,490 | 220 |
| 2024/08/14 | 2,465 | 2,476 | 2,465 | 2,472 | 140 |
| 2024/08/13 | 2,460 | 2,461 | 2,455 | 2,456 | 330 |
| 2024/08/09 | 2,458 | 2,461 | 2,452 | 2,455 | 740 |
| 2024/08/08 | 2,433 | 2,434 | 2,412 | 2,434 | 250 |
| 2024/08/07 | 2,405 | 2,435 | 2,405 | 2,433 | 280 |
| 2024/08/06 | 2,432 | 2,437 | 2,425 | 2,437 | 300 |
| 2024/08/05 | 2,462 | 2,462 | 2,378 | 2,382 | 30,130 |
| 2024/08/02 | 2,497 | 2,497 | 2,480 | 2,484 | 870 |
| 2024/08/01 | 2,571 | 2,571 | 2,559 | 2,567 | 3,620 |
| 2024/07/31 | 2,552 | 2,580 | 2,546 | 2,580 | 8,970 |
| 2024/07/30 | 2,568 | 2,568 | 2,527 | 2,541 | 2,540 |
| 2024/07/29 | 2,568 | 2,571 | 2,566 | 2,570 | 2,320 |
| 2024/07/26 | 2,525 | 2,534 | 2,525 | 2,527 | 4,420 |
| 2024/07/25 | 2,540 | 2,549 | 2,539 | 2,539 | 760 |
| 2024/07/24 | 2,580 | 2,580 | 2,566 | 2,571 | 3,460 |
| 2024/07/23 | 2,586 | 2,587 | 2,577 | 2,580 | 3,010 |
| 2024/07/22 | 2,560 | 2,560 | 2,542 | 2,550 | 1,430 |
| 2024/07/19 | 2,575 | 2,575 | 2,559 | 2,567 | 1,410 |
| 2024/07/18 | 2,572 | 2,581 | 2,572 | 2,574 | 260 |
| 2024/07/17 | 2,617 | 2,617 | 2,600 | 2,600 | 830 |
| 2024/07/16 | 2,616 | 2,623 | 2,616 | 2,617 | 4,720 |
| 2024/07/12 | 2,624 | 2,624 | 2,616 | 2,619 | 6,470 |
| 2024/07/11 | 2,605 | 2,622 | 2,605 | 2,621 | 22,120 |
| 2024/07/10 | 2,593 | 2,593 | 2,581 | 2,583 | 1,690 |
| 2024/07/09 | 2,614 | 2,632 | 2,614 | 2,616 | 210 |
| 2024/07/08 | 2,648 | 2,648 | 2,614 | 2,614 | 1,280 |
| 2024/07/05 | 2,629 | 2,635 | 2,628 | 2,635 | 4,370 |
| 2024/07/04 | 2,630 | 2,645 | 2,616 | 2,620 | 840 |
| 2024/07/03 | 2,584 | 2,600 | 2,583 | 2,598 | 510 |
| 2024/07/02 | 2,624 | 2,624 | 2,595 | 2,600 | 5,160 |
| 2024/07/01 | 2,592 | 2,621 | 2,585 | 2,621 | 7,460 |
| 2024/06/28 | 2,590 | 2,594 | 2,586 | 2,592 | 1,580 |
| 2024/06/27 | 2,609 | 2,609 | 2,580 | 2,588 | 270 |
| 2024/06/26 | 2,609 | 2,615 | 2,607 | 2,614 | 4,470 |
| 2024/06/25 | 2,604 | 2,606 | 2,596 | 2,606 | 320 |
| 2024/06/24 | 2,596 | 2,596 | 2,583 | 2,587 | 1,530 |
| 2024/06/21 | 2,614 | 2,616 | 2,605 | 2,610 | 5,680 |
| 2024/06/20 | 2,598 | 2,598 | 2,576 | 2,585 | 340 |
| 2024/06/19 | 2,595 | 2,600 | 2,590 | 2,600 | 930 |
| 2024/06/18 | 2,597 | 2,597 | 2,587 | 2,595 | 35,040 |
| 2024/06/17 | 2,572 | 2,573 | 2,552 | 2,567 | 10,770 |
| 2024/06/14 | 2,602 | 2,652 | 2,602 | 2,613 | 580 |
| 2024/06/13 | 2,657 | 2,662 | 2,656 | 2,656 | 1,830 |
| 2024/06/12 | 2,630 | 2,654 | 2,625 | 2,635 | 2,310 |
| 2024/06/11 | 2,651 | 2,657 | 2,650 | 2,656 | 140 |
| 2024/06/10 | 2,685 | 2,690 | 2,656 | 2,657 | 81,120 |
| 2024/06/07 | 2,694 | 2,694 | 2,676 | 2,680 | 510 |
| 2024/06/06 | 2,640 | 2,675 | 2,640 | 2,673 | 730 |
| 2024/06/05 | 2,687 | 2,687 | 2,670 | 2,680 | 2,260 |
| 2024/06/04 | 2,687 | 2,687 | 2,682 | 2,687 | 960 |
| 2024/06/03 | 2,707 | 2,707 | 2,690 | 2,695 | 750 |
| 2024/05/31 | 2,667 | 2,750 | 2,667 | 2,681 | 6,160 |
| 2024/05/30 | 2,697 | 2,697 | 2,652 | 2,653 | 890 |
| 2024/05/29 | 2,727 | 2,731 | 2,697 | 2,697 | 800 |
| 2024/05/28 | 2,723 | 2,724 | 2,712 | 2,722 | 2,680 |
| 2024/05/27 | 2,728 | 2,728 | 2,698 | 2,698 | 780 |
| 2024/05/24 | 2,700 | 2,700 | 2,688 | 2,695 | 780 |
| 2024/05/23 | 2,719 | 2,719 | 2,702 | 2,711 | 960 |
| 2024/05/22 | 2,719 | 2,719 | 2,719 | 2,719 | 200 |
| 2024/05/21 | 2,751 | 2,751 | 2,716 | 2,716 | 330 |
| 2024/05/20 | 2,745 | 2,752 | 2,720 | 2,726 | 360 |
| 2024/05/17 | 2,713 | 2,716 | 2,710 | 2,710 | 1,470 |
| 2024/05/16 | 2,750 | 2,750 | 2,740 | 2,742 | 460 |
| 2024/05/15 | 2,737 | 2,737 | 2,730 | 2,732 | 150 |
| 2024/05/14 | 2,734 | 2,734 | 2,718 | 2,718 | 1,500 |
| 2024/05/13 | 2,723 | 2,734 | 2,719 | 2,734 | 990 |
| 2024/05/10 | 2,716 | 2,717 | 2,708 | 2,717 | 1,140 |
| 2024/05/09 | 2,684 | 2,700 | 2,684 | 2,696 | 930 |
| 2024/05/08 | 2,680 | 2,684 | 2,675 | 2,675 | 970 |
| 2024/05/07 | 2,675 | 2,675 | 2,660 | 2,664 | 1,450 |
| 2024/05/02 | 2,608 | 2,627 | 2,608 | 2,625 | 840 |
| 2024/05/01 | 2,635 | 2,635 | 2,616 | 2,621 | 630 |
| 2024/04/30 | 2,654 | 2,662 | 2,654 | 2,658 | 7,370 |
| 2024/04/26 | 2,650 | 2,653 | 2,648 | 2,652 | 180 |
| 2024/04/25 | 2,657 | 2,659 | 2,651 | 2,651 | 260 |
| 2024/04/24 | 2,676 | 2,686 | 2,673 | 2,683 | 750 |
| 2024/04/23 | 2,639 | 2,644 | 2,639 | 2,641 | 120 |
| 2024/04/22 | 2,623 | 2,630 | 2,619 | 2,630 | 160 |
| 2024/04/19 | 2,610 | 2,610 | 2,562 | 2,586 | 6,700 |
| 2024/04/18 | 2,630 | 2,630 | 2,615 | 2,629 | 220 |
| 2024/04/17 | 2,625 | 2,641 | 2,615 | 2,641 | 6,660 |
| 2024/04/16 | 2,636 | 2,636 | 2,615 | 2,621 | 680 |
| 2024/04/15 | 2,638 | 2,647 | 2,626 | 2,641 | 420 |
| 2024/04/12 | 2,663 | 2,664 | 2,662 | 2,663 | 1,080 |
| 2024/04/11 | 2,661 | 2,664 | 2,653 | 2,664 | 600 |
| 2024/04/10 | 2,680 | 2,680 | 2,664 | 2,677 | 3,070 |
| 2024/04/09 | 2,684 | 2,685 | 2,680 | 2,685 | 740 |
| 2024/04/08 | 2,679 | 2,679 | 2,666 | 2,670 | 860 |
| 2024/04/05 | 2,679 | 2,698 | 2,656 | 2,667 | 650 |
| 2024/04/04 | 2,714 | 2,714 | 2,697 | 2,703 | 610 |
| 2024/04/03 | 2,692 | 2,747 | 2,683 | 2,703 | 2,030 |
| 2024/04/02 | 2,730 | 2,730 | 2,711 | 2,712 | 1,030 |
| 2024/04/01 | 2,739 | 2,749 | 2,720 | 2,727 | 1,190 |
| 2024/03/29 | 2,733 | 2,733 | 2,701 | 2,713 | 600 |
| 2024/03/28 | 2,708 | 2,718 | 2,708 | 2,717 | 1,020 |
| 2024/03/27 | 2,700 | 2,700 | 2,695 | 2,697 | 1,110 |
| 2024/03/26 | 2,686 | 2,693 | 2,686 | 2,691 | 1,540 |
| 2024/03/25 | 2,684 | 2,688 | 2,684 | 2,687 | 600 |
| 2024/03/22 | 2,699 | 2,699 | 2,683 | 2,685 | 540 |
| 2024/03/21 | 2,698 | 2,699 | 2,686 | 2,699 | 1,240 |
| 2024/03/19 | 2,645 | 2,648 | 2,645 | 2,648 | 60 |
| 2024/03/18 | 2,635 | 2,635 | 2,635 | 2,635 | 20 |
| 2024/03/15 | 2,658 | 2,660 | 2,658 | 2,660 | 190 |
| 2024/03/14 | 2,665 | 2,667 | 2,660 | 2,667 | 1,160 |
| 2024/03/13 | 2,641 | 2,659 | 2,641 | 2,654 | 260 |
| 2024/03/12 | 2,640 | 2,642 | 2,636 | 2,640 | 170 |
| 2024/03/11 | 2,658 | 2,658 | 2,630 | 2,630 | 390 |
| 2024/03/08 | 2,666 | 2,666 | 2,616 | 2,658 | 230 |
| 2024/03/07 | 2,615 | 2,624 | 2,615 | 2,617 | 300 |
| 2024/03/05 | 2,614 | 2,621 | 2,614 | 2,615 | 910 |
| 2024/03/04 | 2,617 | 2,620 | 2,617 | 2,619 | 100 |
| 2024/03/01 | 2,657 | 2,657 | 2,611 | 2,618 | 290 |
| 2024/02/29 | 2,601 | 2,608 | 2,601 | 2,607 | 780 |
| 2024/02/28 | 2,605 | 2,608 | 2,605 | 2,608 | 220 |
| 2024/02/27 | 2,605 | 2,605 | 2,589 | 2,595 | 1,100 |
| 2024/02/26 | 2,616 | 2,616 | 2,596 | 2,599 | 310 |
| 2024/02/22 | 2,564 | 2,571 | 2,560 | 2,566 | 560 |
| 2024/02/21 | 2,539 | 2,546 | 2,539 | 2,542 | 130 |
| 2024/02/20 | 2,542 | 2,542 | 2,533 | 2,539 | 260 |
| 2024/02/19 | 2,546 | 2,546 | 2,534 | 2,535 | 310 |
| 2024/02/16 | 2,547 | 2,548 | 2,541 | 2,542 | 1,340 |
| 2024/02/15 | 2,534 | 2,534 | 2,523 | 2,529 | 970 |
| 2024/02/14 | 2,496 | 2,503 | 2,496 | 2,497 | 1,800 |
| 2024/02/13 | 2,525 | 2,529 | 2,523 | 2,529 | 1,290 |
| 2024/02/09 | 2,514 | 2,514 | 2,510 | 2,510 | 40,190 |
| 2024/02/08 | 2,507 | 2,507 | 2,500 | 2,506 | 1,070 |
| 2024/02/07 | 2,500 | 2,513 | 2,500 | 2,511 | 3,130 |
| 2024/02/06 | 2,494 | 2,494 | 2,494 | 2,494 | 30 |
| 2024/02/05 | 2,493 | 2,493 | 2,484 | 2,485 | 470 |
| 2024/02/02 | 2,500 | 2,500 | 2,495 | 2,496 | 140 |
| 2024/02/01 | 2,487 | 2,487 | 2,481 | 2,481 | 2,970 |
| 2024/01/31 | 2,488 | 2,494 | 2,488 | 2,494 | 4,620 |
| 2024/01/30 | 2,490 | 2,494 | 2,488 | 2,492 | 150 |
| 2024/01/29 | 2,470 | 2,474 | 2,470 | 2,474 | 17,500 |
| 2024/01/26 | 2,449 | 2,457 | 2,449 | 2,449 | 4,170 |
| 2024/01/25 | 2,430 | 2,444 | 2,430 | 2,440 | 710 |
| 2024/01/24 | 2,399 | 2,401 | 2,395 | 2,401 | 580 |
| 2024/01/23 | 2,397 | 2,400 | 2,397 | 2,400 | 280 |
| 2024/01/22 | 2,393 | 2,401 | 2,393 | 2,397 | 1,090 |
| 2024/01/19 | 2,374 | 2,392 | 2,374 | 2,390 | 300 |
| 2024/01/18 | 2,360 | 2,360 | 2,350 | 2,351 | 530 |
| 2024/01/17 | 2,370 | 2,370 | 2,360 | 2,360 | 270 |
| 2024/01/16 | 2,379 | 2,382 | 2,372 | 2,372 | 430 |
| 2024/01/15 | 2,403 | 2,444 | 2,396 | 2,401 | 290 |
| 2024/01/12 | 2,394 | 2,394 | 2,394 | 2,394 | 10 |
| 2024/01/11 | 2,396 | 2,401 | 2,396 | 2,401 | 1,210 |
| 2024/01/10 | 2,388 | 2,391 | 2,385 | 2,387 | 880 |
| 2024/01/09 | 2,405 | 2,413 | 2,405 | 2,406 | 12,140 |
| 2024/01/05 | 2,381 | 2,388 | 2,381 | 2,385 | 1,600 |
| 2024/01/04 | 2,467 | 2,467 | 2,381 | 2,381 | 1,720 |