1. HOME >
  2. 株価時系列 >
  3. 2859

2859 (NEXT FUNDS) ユーロ・ストックス50(H有) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-042,6172,618.52,599.52,61211,3402,612
2025-04-032,640.52,717.52,6402,717.525,3202,717.50
2025-04-022,7472,7472,713.52,717.54,2802,717.50
2025-04-012,7202,7202,6962,6985,4802,698
2025-03-312,7242,7242,6992,72063,4202,720
2025-03-282,7572,7572,745.52,7492,8402,749
2025-03-272,7562,7642,7562,761.59,6802,761.50
2025-03-262,805.52,8182,805.52,8142,7102,814
2025-03-252,7832,786.52,766.52,7724,3402,772
2025-03-242,799.52,8052,7892,791.596,6202,791.50
2025-03-212,8122,8122,776.52,783.515,5002,783.50
2025-03-192,817.52,8252,8152,822.525,6002,822.50
2025-03-182,8102,8122,799.52,808.514,5802,808.50
2025-03-172,7892,7892,764.52,769.510,2602,769.50
2025-03-142,740.52,7482,728.52,744118,9902,744
2025-03-132,767.52,767.52,730.52,73217,9802,732
2025-03-122,7562,7562,7402,749.54,6302,749.50
2025-03-112,751.52,7792,733.52,777.510,0702,777.50
2025-03-102,8152,829.52,8102,82720,6002,827
2025-03-072,8542,8542,807.52,81211,6402,812
2025-03-062,842.52,855.52,8332,855.519,3602,855.50
2025-03-052,8192,8192,8012,814.57,2302,814.50
2025-03-042,8392,8392,8182,83410,2802,834
2025-03-032,813.52,825.52,8072,823.512,5202,823.50
2025-02-282,8362,8362,771.52,783.515,4802,783.50
2025-02-272,8392,8392,820.52,834.54,0702,834.50
2025-02-262,8202,824.52,8112,823.521,0602,823.50
2025-02-252,8002,804.52,7892,797.512,7502,797.50
2025-02-212,8142,8152,8072,81522,1702,815
2025-02-202,8432,8432,8022,81521,2602,815
2025-02-192,8542,855.52,8472,85047,2202,850
2025-02-182,8492,9202,8382,92025,9202,920
2025-02-172,8292,831.52,821.52,828.535,1502,828.50
2025-02-142,8202,8232,8142,81420,0902,814
2025-02-132,8122,818.52,809.52,8188,8502,818
2025-02-122,7922,7922,7792,78510,3202,785
2025-02-102,753.52,753.52,7372,748.517,1902,748.50
2025-02-072,7452,7582,7452,749.57,0002,749.50
2025-02-062,722.52,7292,7142,72521,6902,725
2025-02-052,677.52,7072,677.52,702.55,6602,702.50
2025-02-042,660.52,6922,660.52,677.55,3102,677.50
2025-02-032,659.52,6672,6392,649.53,2702,649.50
2025-01-312,7212,7262,711.52,724.54,9502,724.50
2025-01-302,6892,706.52,6892,7013,1402,701
2025-01-292,7062,7062,679.52,6894102,689
2025-01-282,679.52,686.52,6752,6757002,675
2025-01-272,6752,687.52,671.52,671.51,3402,671.50
2025-01-242,7002,7082,696.52,7074,1002,707
2025-01-232,688.52,688.52,677.52,6831,3802,683
2025-01-222,665.52,6752,665.52,67512,5502,675
2025-01-212,675.52,675.52,6562,6572,1402,657
2025-01-202,6452,6552,6432,654.53,2102,654.50
2025-01-172,6192,6352,6192,6338502,633
2025-01-162,597.52,604.52,593.52,604.51,0502,604.50
2025-01-152,580.52,580.52,5732,57321,4802,573
2025-01-142,5992,5992,573.52,580.540,6202,580.50
2025-01-102,6152,6152,580.52,590.51,3502,590.50
2025-01-092,603.52,603.52,576.52,5822202,582
2025-01-082,5822,5892,5822,5891,1102,589
2025-01-072,554.52,5672,554.52,5662,6702,566
2025-01-062,5302,5322,5202,5324102,532

分割・併合履歴 ： なし