(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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 2,783 | 2,805 | 2,764 | 2,768 | 4,220 |
| 2025/05/30 | 2,772 | 2,803 | 2,772 | 2,803 | 8,970 |
| 2025/05/29 | 2,812 | 2,830 | 2,806 | 2,816 | 10,160 |
| 2025/05/28 | 2,826 | 2,826 | 2,800 | 2,800 | 7,220 |
| 2025/05/27 | 2,793 | 2,799 | 2,788 | 2,799 | 14,450 |
| 2025/05/26 | 2,802 | 2,823 | 2,788 | 2,804 | 18,160 |
| 2025/05/23 | 2,811 | 2,817 | 2,807 | 2,808 | 3,230 |
| 2025/05/22 | 2,822 | 2,822 | 2,802 | 2,810 | 3,790 |
| 2025/05/21 | 2,830 | 2,833 | 2,822 | 2,823 | 7,900 |
| 2025/05/20 | 2,832 | 2,835 | 2,811 | 2,820 | 2,550 |
| 2025/05/19 | 2,826 | 2,826 | 2,798 | 2,798 | 3,470 |
| 2025/05/16 | 2,804 | 2,807 | 2,797 | 2,803 | 6,820 |
| 2025/05/15 | 2,785 | 2,792 | 2,779 | 2,784 | 5,180 |
| 2025/05/14 | 2,796 | 2,801 | 2,785 | 2,800 | 4,460 |
| 2025/05/13 | 2,801 | 2,801 | 2,775 | 2,783 | 11,100 |
| 2025/05/12 | 2,749 | 2,772 | 2,749 | 2,768 | 116,990 |
| 2025/05/09 | 2,730 | 2,741 | 2,723 | 2,741 | 10,740 |
| 2025/05/08 | 2,712 | 2,724 | 2,703 | 2,715 | 4,100 |
| 2025/05/07 | 2,726 | 2,727 | 2,710 | 2,712 | 5,570 |
| 2025/05/02 | 2,693 | 2,693 | 2,658 | 2,673 | 15,520 |
| 2025/05/01 | 2,677 | 2,677 | 2,659 | 2,672 | 13,590 |
| 2025/04/30 | 2,689 | 2,703 | 2,650 | 2,659 | 12,680 |
| 2025/04/28 | 2,667 | 2,780 | 2,647 | 2,780 | 80,810 |
| 2025/04/25 | 2,647 | 2,649 | 2,636 | 2,642 | 12,060 |
| 2025/04/24 | 2,623 | 2,654 | 2,605 | 2,606 | 17,910 |
| 2025/04/23 | 2,606 | 2,612 | 2,576 | 2,592 | 175,200 |
| 2025/04/22 | 2,510 | 2,522 | 2,481 | 2,516 | 18,520 |
| 2025/04/21 | 2,570 | 2,693 | 2,507 | 2,510 | 13,010 |
| 2025/04/18 | 2,573 | 2,573 | 2,529 | 2,552 | 5,770 |
| 2025/04/17 | 2,511 | 2,550 | 2,511 | 2,546 | 6,750 |
| 2025/04/16 | 2,535 | 2,537 | 2,501 | 2,511 | 83,920 |
| 2025/04/15 | 2,525 | 2,525 | 2,502 | 2,520 | 7,350 |
| 2025/04/14 | 2,525 | 2,532 | 2,508 | 2,525 | 16,700 |
| 2025/04/11 | 2,468 | 2,509 | 2,454 | 2,509 | 5,450 |
| 2025/04/10 | 2,589 | 2,590 | 2,550 | 2,554 | 16,190 |
| 2025/04/09 | 2,339 | 2,369 | 2,330 | 2,364 | 21,960 |
| 2025/04/08 | 2,428 | 2,520 | 2,370 | 2,520 | 50,690 |
| 2025/04/07 | 2,375 | 2,465 | 2,373 | 2,375 | 128,760 |
| 2025/04/04 | 2,617 | 2,619 | 2,600 | 2,612 | 11,340 |
| 2025/04/03 | 2,641 | 2,718 | 2,640 | 2,718 | 25,320 |
| 2025/04/02 | 2,747 | 2,747 | 2,714 | 2,718 | 4,280 |
| 2025/04/01 | 2,720 | 2,720 | 2,696 | 2,698 | 5,480 |
| 2025/03/31 | 2,724 | 2,724 | 2,699 | 2,720 | 63,420 |
| 2025/03/28 | 2,757 | 2,757 | 2,746 | 2,749 | 2,840 |
| 2025/03/27 | 2,756 | 2,764 | 2,756 | 2,762 | 9,680 |
| 2025/03/26 | 2,806 | 2,818 | 2,806 | 2,814 | 2,710 |
| 2025/03/25 | 2,783 | 2,787 | 2,767 | 2,772 | 4,340 |
| 2025/03/24 | 2,800 | 2,805 | 2,789 | 2,792 | 96,620 |
| 2025/03/21 | 2,812 | 2,812 | 2,777 | 2,784 | 15,500 |
| 2025/03/19 | 2,818 | 2,825 | 2,815 | 2,823 | 25,600 |
| 2025/03/18 | 2,810 | 2,812 | 2,800 | 2,809 | 14,580 |
| 2025/03/17 | 2,789 | 2,789 | 2,765 | 2,770 | 10,260 |
| 2025/03/14 | 2,741 | 2,748 | 2,729 | 2,744 | 118,990 |
| 2025/03/13 | 2,768 | 2,768 | 2,731 | 2,732 | 17,980 |
| 2025/03/12 | 2,756 | 2,756 | 2,740 | 2,750 | 4,630 |
| 2025/03/11 | 2,752 | 2,779 | 2,734 | 2,778 | 10,070 |
| 2025/03/10 | 2,815 | 2,830 | 2,810 | 2,827 | 20,600 |
| 2025/03/07 | 2,854 | 2,854 | 2,808 | 2,812 | 11,640 |
| 2025/03/06 | 2,843 | 2,856 | 2,833 | 2,856 | 19,360 |
| 2025/03/05 | 2,819 | 2,819 | 2,801 | 2,815 | 7,230 |
| 2025/03/04 | 2,839 | 2,839 | 2,818 | 2,834 | 10,280 |
| 2025/03/03 | 2,814 | 2,826 | 2,807 | 2,824 | 12,520 |
| 2025/02/28 | 2,836 | 2,836 | 2,772 | 2,784 | 15,480 |
| 2025/02/27 | 2,839 | 2,839 | 2,821 | 2,835 | 4,070 |
| 2025/02/26 | 2,820 | 2,825 | 2,811 | 2,824 | 21,060 |
| 2025/02/25 | 2,800 | 2,805 | 2,789 | 2,798 | 12,750 |
| 2025/02/21 | 2,814 | 2,815 | 2,807 | 2,815 | 22,170 |
| 2025/02/20 | 2,843 | 2,843 | 2,802 | 2,815 | 21,260 |
| 2025/02/19 | 2,854 | 2,856 | 2,847 | 2,850 | 47,220 |
| 2025/02/18 | 2,849 | 2,920 | 2,838 | 2,920 | 25,920 |
| 2025/02/17 | 2,829 | 2,832 | 2,822 | 2,829 | 35,150 |
| 2025/02/14 | 2,820 | 2,823 | 2,814 | 2,814 | 20,090 |
| 2025/02/13 | 2,812 | 2,819 | 2,810 | 2,818 | 8,850 |
| 2025/02/12 | 2,792 | 2,792 | 2,779 | 2,785 | 10,320 |
| 2025/02/10 | 2,754 | 2,754 | 2,737 | 2,749 | 17,190 |
| 2025/02/07 | 2,745 | 2,758 | 2,745 | 2,750 | 7,000 |
| 2025/02/06 | 2,723 | 2,729 | 2,714 | 2,725 | 21,690 |
| 2025/02/05 | 2,678 | 2,707 | 2,678 | 2,703 | 5,660 |
| 2025/02/04 | 2,661 | 2,692 | 2,661 | 2,678 | 5,310 |
| 2025/02/03 | 2,660 | 2,667 | 2,639 | 2,650 | 3,270 |
| 2025/01/31 | 2,721 | 2,726 | 2,712 | 2,725 | 4,950 |
| 2025/01/30 | 2,689 | 2,707 | 2,689 | 2,701 | 3,140 |
| 2025/01/29 | 2,706 | 2,706 | 2,680 | 2,689 | 410 |
| 2025/01/28 | 2,680 | 2,687 | 2,675 | 2,675 | 700 |
| 2025/01/27 | 2,675 | 2,688 | 2,672 | 2,672 | 1,340 |
| 2025/01/24 | 2,700 | 2,708 | 2,697 | 2,707 | 4,100 |
| 2025/01/23 | 2,689 | 2,689 | 2,678 | 2,683 | 1,380 |
| 2025/01/22 | 2,666 | 2,675 | 2,666 | 2,675 | 12,550 |
| 2025/01/21 | 2,676 | 2,676 | 2,656 | 2,657 | 2,140 |
| 2025/01/20 | 2,645 | 2,655 | 2,643 | 2,655 | 3,210 |
| 2025/01/17 | 2,619 | 2,635 | 2,619 | 2,633 | 850 |
| 2025/01/16 | 2,598 | 2,605 | 2,594 | 2,605 | 1,050 |
| 2025/01/15 | 2,581 | 2,581 | 2,573 | 2,573 | 21,480 |
| 2025/01/14 | 2,599 | 2,599 | 2,574 | 2,581 | 40,620 |
| 2025/01/10 | 2,615 | 2,615 | 2,581 | 2,591 | 1,350 |
| 2025/01/09 | 2,604 | 2,604 | 2,577 | 2,582 | 220 |
| 2025/01/08 | 2,582 | 2,589 | 2,582 | 2,589 | 1,110 |
| 2025/01/07 | 2,555 | 2,567 | 2,555 | 2,566 | 2,670 |
| 2025/01/06 | 2,530 | 2,532 | 2,520 | 2,532 | 410 |