1. HOME >
  2. 株価時系列 >
  3. 2859 >
  4. 2022年

2859 (NEXT FUNDS) ユーロ・ストックス50(H有) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-30---2,112.5-2,112.50
2022-12-292,112.52,112.52,112.52,112.55002,112.50
2022-12-282,121.52,121.52,121.52,121.5402,121.50
2022-12-272,1582,1582,0882,1371902,137
2022-12-262,1472,1472,121.52,122.53102,122.50
2022-12-232,1322,1392,1282,132.53102,132.50
2022-12-222,1562,1612,1562,1611602,161
2022-12-212,1252,1252,123.52,1242,9602,124
2022-12-202,1102,111.52,083.52,083.53,5802,083.50
2022-12-192,115.52,1232,115.52,1231,1502,123
2022-12-162,1362,1422,130.52,133.51,7302,133.50
2022-12-152,2172,2172,202.52,205402,205
2022-12-142,217.52,217.52,217.52,217.5202,217.50
2022-12-132,2122,2122,1902,1903002,190
2022-12-122,196.52,196.52,179.52,1806902,180
2022-12-092,2152,2152,187.52,188.51,2602,188.50
2022-12-082,150.52,189.52,150.52,1853002,185
2022-12-072,207.52,207.52,195.52,1991902,199
2022-12-062,2092,2092,2052,205202,205
2022-12-052,2002,2162,2002,2161202,216
2022-12-022,2322,2322,2122,2128702,212
2022-12-012,234.52,234.52,234.52,234.5502,234.50
2022-11-302,2412,2412,1992,1992002,199
2022-11-29---2,196-2,196
2022-11-282,2592,2592,194.52,1962,2902,196
2022-11-252,2102,2102,2102,2101502,210
2022-11-242,237.52,237.52,202.52,202.53,3002,202.50
2022-11-222,186.52,1922,186.52,1922902,192
2022-11-212,1822,1822,1822,1822102,182
2022-11-182,1732,1732,172.52,172.54902,172.50
2022-11-172,1702,1702,164.52,165.5602,165.50
2022-11-162,2182,2182,1512,180.58702,180.50
2022-11-152,171.52,2682,159.52,2684002,268
2022-11-142,194.52,1962,1662,1663102,166
2022-11-112,151.52,1592,151.52,159802,159
2022-11-102,072.52,072.52,069.52,069.5302,069.50
2022-11-092,0832,0832,0832,083102,083
2022-11-08---2,057-2,057
2022-11-072,061.52,061.52,056.52,0573902,057
2022-11-042,0052,011.52,0052,011.57302,011.50
2022-11-02---2,031-2,031
2022-11-012,0312,0312,0312,031402,031
2022-10-311,997.52,0311,997.52,027.51502,027.50
2022-10-281,970.51,998.51,970.51,998.51201,998.50
2022-10-27---1,996.5-1,996.50
2022-10-261,995.51,996.51,995.51,996.55901,996.50
2022-10-251,966.51,9691,966.51,969601,969
2022-10-24---1,921.5-1,921.50
2022-10-21---1,921.5-1,921.50
2022-10-20---1,921.5-1,921.50
2022-10-191,921.51,921.51,921.51,921.5401,921.50
2022-10-181,9331,949.51,9241,949.51001,949.50
2022-10-171,9131,9131,8791,879601,879
2022-10-141,891.51,9131,889.51,9131001,913
2022-10-131,8541,8541,846.51,846.51101,846.50
2022-10-12---1,903-1,903
2022-10-11---1,903-1,903
2022-10-071,9121,9121,9031,903801,903
2022-10-061,9571,9571,944.51,945.58401,945.50
2022-10-051,932.51,933.51,930.51,9311601,931
2022-10-041,8721,8861,8721,8861,3501,886
2022-10-031,822.51,829.51,811.51,824.51,4101,824.50
2022-09-301,8401,8401,8221,8264601,826
2022-09-291,872.51,872.51,861.51,861.5901,861.50
2022-09-281,863.51,863.51,834.51,848.51,7801,848.50
2022-09-271,887.51,887.51,8551,8751,8901,875
2022-09-261,8951,895.51,857.51,857.51,9101,857.50
2022-09-221,9101,9101,9021,9101501,910
2022-09-211,9291,9291,9291,929401,929
2022-09-202,0002,0001,960.51,963.52501,963.50
2022-09-161,961.51,9651,9581,9602401,960
2022-09-152,001.52,001.51,997.51,997.5201,997.50
2022-09-141,9561,991.51,9561,9861,2001,986
2022-09-13---2,006-2,006
2022-09-121,9832,006.51,9832,0063802,006
2022-09-091,9901,9901,9571,9637601,963
2022-09-081,958.51,970.51,958.51,970.51,7701,970.50
2022-09-071,941.51,941.51,9241,9272501,927
2022-09-061,878.51,9751,8561,944.58,3201,944.50
2022-09-051,9802,0201,9131,918.58,5701,918.50
2022-09-022,1002,1001,9421,9426401,942

分割・併合履歴 ： なし