2859 (NEXT FUNDS) ユーロ・ストックス50(H有) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 2,635 | 2,635 | 2,616 | 2,621 | 630 | 2,621 |
| 2024-04-30 | 2,654 | 2,661.5 | 2,654 | 2,658 | 7,370 | 2,658 |
| 2024-04-26 | 2,649.5 | 2,652.5 | 2,648 | 2,651.5 | 180 | 2,651.50 |
| 2024-04-25 | 2,657 | 2,659 | 2,651 | 2,651 | 260 | 2,651 |
| 2024-04-24 | 2,676 | 2,685.5 | 2,673 | 2,682.5 | 750 | 2,682.50 |
| 2024-04-23 | 2,638.5 | 2,643.5 | 2,638.5 | 2,641 | 120 | 2,641 |
| 2024-04-22 | 2,623 | 2,630 | 2,618.5 | 2,630 | 160 | 2,630 |
| 2024-04-19 | 2,610 | 2,610 | 2,562 | 2,586 | 6,700 | 2,586 |
| 2024-04-18 | 2,630 | 2,630 | 2,614.5 | 2,628.5 | 220 | 2,628.50 |
| 2024-04-17 | 2,624.5 | 2,640.5 | 2,614.5 | 2,640.5 | 6,660 | 2,640.50 |
| 2024-04-16 | 2,635.5 | 2,635.5 | 2,614.5 | 2,620.5 | 680 | 2,620.50 |
| 2024-04-15 | 2,638 | 2,646.5 | 2,626 | 2,641 | 420 | 2,641 |
| 2024-04-12 | 2,662.5 | 2,664 | 2,662 | 2,662.5 | 1,080 | 2,662.50 |
| 2024-04-11 | 2,661 | 2,664 | 2,653 | 2,663.5 | 600 | 2,663.50 |
| 2024-04-10 | 2,680 | 2,680 | 2,663.5 | 2,676.5 | 3,070 | 2,676.50 |
| 2024-04-09 | 2,684 | 2,685 | 2,680 | 2,685 | 740 | 2,685 |
| 2024-04-08 | 2,679 | 2,679 | 2,665.5 | 2,670 | 860 | 2,670 |
| 2024-04-05 | 2,679 | 2,698 | 2,655.5 | 2,667 | 650 | 2,667 |
| 2024-04-04 | 2,714 | 2,714 | 2,697 | 2,703 | 610 | 2,703 |
| 2024-04-03 | 2,692 | 2,747 | 2,683 | 2,702.5 | 2,030 | 2,702.50 |
| 2024-04-02 | 2,730 | 2,730 | 2,711 | 2,712 | 1,030 | 2,712 |
| 2024-04-01 | 2,738.5 | 2,748.5 | 2,719.5 | 2,726.5 | 1,190 | 2,726.50 |
| 2024-03-29 | 2,733 | 2,733 | 2,700.5 | 2,713 | 600 | 2,713 |
| 2024-03-28 | 2,707.5 | 2,717.5 | 2,707.5 | 2,717 | 1,020 | 2,717 |
| 2024-03-27 | 2,700 | 2,700 | 2,694.5 | 2,697 | 1,110 | 2,697 |
| 2024-03-26 | 2,686 | 2,693 | 2,686 | 2,690.5 | 1,540 | 2,690.50 |
| 2024-03-25 | 2,684 | 2,688 | 2,684 | 2,687 | 600 | 2,687 |
| 2024-03-22 | 2,699 | 2,699 | 2,683 | 2,684.5 | 540 | 2,684.50 |
| 2024-03-21 | 2,697.5 | 2,699 | 2,685.5 | 2,699 | 1,240 | 2,699 |
| 2024-03-19 | 2,644.5 | 2,647.5 | 2,644.5 | 2,647.5 | 60 | 2,647.50 |
| 2024-03-18 | 2,634.5 | 2,634.5 | 2,634.5 | 2,634.5 | 20 | 2,634.50 |
| 2024-03-15 | 2,658 | 2,660 | 2,658 | 2,660 | 190 | 2,660 |
| 2024-03-14 | 2,665 | 2,667 | 2,660 | 2,667 | 1,160 | 2,667 |
| 2024-03-13 | 2,641 | 2,658.5 | 2,641 | 2,654 | 260 | 2,654 |
| 2024-03-12 | 2,640 | 2,641.5 | 2,635.5 | 2,640 | 170 | 2,640 |
| 2024-03-11 | 2,657.5 | 2,657.5 | 2,630 | 2,630 | 390 | 2,630 |
| 2024-03-08 | 2,666 | 2,666 | 2,616 | 2,657.5 | 230 | 2,657.50 |
| 2024-03-07 | 2,615 | 2,623.5 | 2,615 | 2,617 | 300 | 2,617 |
| 2024-03-06 | - | - | - | 2,615 | - | 2,615 |
| 2024-03-05 | 2,614 | 2,620.5 | 2,614 | 2,615 | 910 | 2,615 |
| 2024-03-04 | 2,617 | 2,620 | 2,617 | 2,619 | 100 | 2,619 |
| 2024-03-01 | 2,656.5 | 2,656.5 | 2,610.5 | 2,618 | 290 | 2,618 |
| 2024-02-29 | 2,601 | 2,608 | 2,600.5 | 2,606.5 | 780 | 2,606.50 |
| 2024-02-28 | 2,605 | 2,608 | 2,605 | 2,608 | 220 | 2,608 |
| 2024-02-27 | 2,605 | 2,605 | 2,589 | 2,595 | 1,100 | 2,595 |
| 2024-02-26 | 2,615.5 | 2,615.5 | 2,595.5 | 2,599 | 310 | 2,599 |
| 2024-02-22 | 2,563.5 | 2,571 | 2,560 | 2,565.5 | 560 | 2,565.50 |
| 2024-02-21 | 2,538.5 | 2,546 | 2,538.5 | 2,541.5 | 130 | 2,541.50 |
| 2024-02-20 | 2,542 | 2,542 | 2,533 | 2,538.5 | 260 | 2,538.50 |
| 2024-02-19 | 2,546 | 2,546 | 2,533.5 | 2,534.5 | 310 | 2,534.50 |
| 2024-02-16 | 2,546.5 | 2,548 | 2,540.5 | 2,542 | 1,340 | 2,542 |
| 2024-02-15 | 2,533.5 | 2,533.5 | 2,522.5 | 2,528.5 | 970 | 2,528.50 |
| 2024-02-14 | 2,495.5 | 2,502.5 | 2,495.5 | 2,496.5 | 1,800 | 2,496.50 |
| 2024-02-13 | 2,524.5 | 2,529 | 2,523 | 2,529 | 1,290 | 2,529 |
| 2024-02-09 | 2,514 | 2,514 | 2,509.5 | 2,509.5 | 40,190 | 2,509.50 |
| 2024-02-08 | 2,506.5 | 2,506.5 | 2,500 | 2,506 | 1,070 | 2,506 |
| 2024-02-07 | 2,500 | 2,513 | 2,500 | 2,511 | 3,130 | 2,511 |
| 2024-02-06 | 2,494 | 2,494 | 2,494 | 2,494 | 30 | 2,494 |
| 2024-02-05 | 2,492.5 | 2,493 | 2,484 | 2,484.5 | 470 | 2,484.50 |
| 2024-02-02 | 2,499.5 | 2,499.5 | 2,494.5 | 2,496 | 140 | 2,496 |
| 2024-02-01 | 2,487 | 2,487 | 2,480.5 | 2,480.5 | 2,970 | 2,480.50 |
| 2024-01-31 | 2,488 | 2,494 | 2,488 | 2,494 | 4,620 | 2,494 |
| 2024-01-30 | 2,489.5 | 2,494 | 2,488 | 2,491.5 | 150 | 2,491.50 |
| 2024-01-29 | 2,469.5 | 2,474 | 2,469.5 | 2,474 | 17,500 | 2,474 |
| 2024-01-26 | 2,448.5 | 2,456.5 | 2,448.5 | 2,449 | 4,170 | 2,449 |
| 2024-01-25 | 2,429.5 | 2,444 | 2,429.5 | 2,439.5 | 710 | 2,439.50 |
| 2024-01-24 | 2,399 | 2,400.5 | 2,395 | 2,400.5 | 580 | 2,400.50 |
| 2024-01-23 | 2,397 | 2,400 | 2,396.5 | 2,400 | 280 | 2,400 |
| 2024-01-22 | 2,393 | 2,400.5 | 2,393 | 2,397 | 1,090 | 2,397 |
| 2024-01-19 | 2,373.5 | 2,391.5 | 2,373.5 | 2,389.5 | 300 | 2,389.50 |
| 2024-01-18 | 2,360 | 2,360 | 2,350 | 2,351 | 530 | 2,351 |
| 2024-01-17 | 2,370 | 2,370 | 2,360 | 2,360 | 270 | 2,360 |
| 2024-01-16 | 2,379 | 2,381.5 | 2,372 | 2,372 | 430 | 2,372 |
| 2024-01-15 | 2,402.5 | 2,444 | 2,396 | 2,400.5 | 290 | 2,400.50 |
| 2024-01-12 | 2,394 | 2,394 | 2,394 | 2,394 | 10 | 2,394 |
| 2024-01-11 | 2,395.5 | 2,401 | 2,395.5 | 2,401 | 1,210 | 2,401 |
| 2024-01-10 | 2,388 | 2,391 | 2,385 | 2,387 | 880 | 2,387 |
| 2024-01-09 | 2,405 | 2,412.5 | 2,405 | 2,405.5 | 12,140 | 2,405.50 |
| 2024-01-05 | 2,381 | 2,388 | 2,381 | 2,385 | 1,600 | 2,385 |
| 2024-01-04 | 2,467 | 2,467 | 2,381 | 2,381 | 1,720 | 2,381 |
分割・併合履歴 ： なし
