1. HOME >
  2. 株価時系列 >
  3. 2859 >
  4. 2023年

2859 (NEXT FUNDS) ユーロ・ストックス50(H有) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,4282,4282,4172,4171,5202,417
2023-12-282,4302,440.52,4302,4381,1602,438
2023-12-272,4352,4352,432.52,432.51602,432.50
2023-12-262,4262,4262,4242,424.51702,424.50
2023-12-252,4352,465.52,4132,4132402,413
2023-12-222,430.52,430.52,4222,4225,0302,422
2023-12-212,420.52,420.52,4202,4202102,420
2023-12-202,381.52,442.52,381.52,442.51,9602,442.50
2023-12-192,438.52,438.52,4242,431.53102,431.50
2023-12-182,4382,438.52,4332,438.54402,438.50
2023-12-152,433.52,441.52,433.52,4385002,438
2023-12-142,466.52,466.52,4552,45910,5702,459
2023-12-132,4422,4422,433.52,433.55902,433.50
2023-12-122,438.52,4452,438.52,4453402,445
2023-12-112,433.52,4342,426.52,4324102,432
2023-12-082,398.52,4742,398.52,410.52,7902,410.50
2023-12-072,4052,4052,398.52,398.55,1402,398.50
2023-12-062,411.52,4152,4092,4155802,415
2023-12-052,3892,389.52,3822,3892,8902,389
2023-12-042,3932,3932,3842,3845802,384
2023-12-012,3752,3772,372.52,3771,3302,377
2023-11-302,355.52,3682,355.52,3686602,368
2023-11-292,355.52,355.52,344.52,344.5702,344.50
2023-11-282,356.52,3582,3562,3564602,356
2023-11-272,3992,3992,3992,399102,399
2023-11-242,3582,3582,3582,358302,358
2023-11-222,348.52,348.52,3432,3482,1202,348
2023-11-212,356.52,356.52,356.52,356.51002,356.50
2023-11-202,3732,3872,3502,3502702,350
2023-11-172,3382,3382,3382,338202,338
2023-11-162,330.52,3362,330.52,336602,336
2023-11-152,3322,3322,3232,3233702,323
2023-11-142,288.52,288.52,288.52,288.51002,288.50
2023-11-132,2772,2792,2762,2763602,276
2023-11-102,2702,2732,2692,2733,0402,273
2023-11-092,253.52,2662,253.52,265.52,3602,265.50
2023-11-082,242.52,2452,242.52,2451102,245
2023-11-072,2542,2542,247.52,249.51,0602,249.50
2023-11-062,2502,2622,2502,2572,3902,257
2023-11-022,2262,228.52,2262,228.51,5202,228.50
2023-11-012,198.52,203.52,198.52,203.58802,203.50
2023-10-312,177.52,1802,177.52,1786702,178
2023-10-302,173.52,1752,172.52,1751,0602,175
2023-10-272,1912,197.52,190.52,197.52302,197.50
2023-10-262,232.52,232.52,184.52,185.55,9802,185.50
2023-10-252,1992,201.52,1982,1982,6202,198
2023-10-242,183.52,187.52,1782,1781202,178
2023-10-232,1872,1882,179.52,179.57,4402,179.50
2023-10-202,2042,2042,1952,1961,0402,196
2023-10-192,222.52,222.52,2092,2091,7402,209
2023-10-182,2472,2532,244.52,2536002,253
2023-10-172,2512,255.52,249.52,249.56602,249.50
2023-10-162,247.52,2482,2402,24011,3002,240
2023-10-132,270.52,2762,2702,2705,2702,270
2023-10-122,2852,2912,2852,2915,4902,291
2023-10-112,274.52,274.52,2662,26811,0402,268
2023-10-102,2432,253.52,2432,2532,1502,253
2023-10-062,248.52,248.52,2302,2301,1402,230
2023-10-052,2312,2312,2282,228.58002,228.50
2023-10-042,228.52,228.52,211.52,217.51,2702,217.50
2023-10-032,2442,2442,228.52,228.51,0502,228.50
2023-10-022,2852,2852,2712,2713,0302,271
2023-09-292,2632,263.52,252.52,2581,4002,258
2023-09-282,252.52,2552,2402,2502,1802,250
2023-09-272,2412,2482,2362,2481,5702,248
2023-09-262,272.52,272.52,259.52,259.55202,259.50
2023-09-252,2932,2932,277.52,2781,0802,278
2023-09-222,274.52,287.52,271.52,287.52,6302,287.50
2023-09-212,3142,3142,3002,3009902,300
2023-09-202,3102,3102,301.52,301.54202,301.50
2023-09-192,3102,3102,309.52,309.547,8602,309.50
2023-09-152,3382,3462,3372,34349,3602,343
2023-09-142,2952,3062,2952,3064702,306
2023-09-132,309.52,309.52,2952,295139,8402,295
2023-09-122,310.52,3162,310.52,3161502,316
2023-09-112,310.52,310.52,303.52,307.51,3602,307.50
2023-09-082,299.52,305.52,297.52,305.51,1402,305.50
2023-09-072,313.52,313.52,3022,302.58202,302.50
2023-09-062,3232,3232,317.52,317.51,2202,317.50
2023-09-052,3372,3372,3222,3224902,322
2023-09-042,343.52,343.52,337.52,3426102,342
2023-09-012,3452,3452,340.52,344.54302,344.50
2023-08-312,358.52,358.52,3502,3502002,350
2023-08-302,361.52,3882,361.52,364.52502,364.50
2023-08-292,3432,3462,3432,346902,346
2023-08-282,3302,3302,326.52,326.54402,326.50
2023-08-252,3502,3502,3002,3002302,300
2023-08-242,328.52,3532,328.52,3531,1302,353
2023-08-232,321.52,321.52,321.52,321.5102,321.50
2023-08-222,3152,3152,308.52,308.5702,308.50
2023-08-212,305.52,305.52,301.52,301.5702,301.50
2023-08-182,301.52,3072,2952,303.51,0202,303.50
2023-08-172,322.52,3252,3122,3252,3602,325
2023-08-162,330.52,3362,330.52,3324602,332
2023-08-152,376.52,376.52,3712,3711302,371
2023-08-142,3632,366.52,3492,3515502,351
2023-08-102,3712,3742,364.52,3742,4002,374
2023-08-092,360.52,404.52,351.52,3521,9302,352
2023-08-082,391.52,4202,372.52,372.52602,372.50
2023-08-072,3642,448.52,3642,3896202,389
2023-08-042,319.52,4072,319.52,3641702,364
2023-08-032,355.52,373.52,3522,368.5562,6302,368.50
2023-08-022,431.52,431.52,384.52,384.51,3902,384.50
2023-08-012,4572,4572,4512,451.51302,451.50
2023-07-312,4502,4502,4342,437.582,5002,437.50
2023-07-282,4112,4502,4112,425.52902,425.50
2023-07-272,3852,3852,3802,3851502,385
2023-07-262,4052,4452,393.52,3946502,394
2023-07-252,399.52,399.52,399.52,399.5102,399.50
2023-07-242,4092,409.52,399.52,399.51302,399.50
2023-07-212,3892,3892,3882,3881302,388
2023-07-202,4052,4052,387.52,387.57402,387.50
2023-07-192,407.52,407.52,394.52,394.51602,394.50
2023-07-182,4092,4092,3852,3861,5402,386
2023-07-142,391.52,4072,391.52,4022,2902,402
2023-07-132,412.52,412.52,3932,3931202,393
2023-07-122,3692,3692,354.52,362.52,5902,362.50
2023-07-112,341.52,3432,339.52,342.51,6302,342.50
2023-07-102,3372,3372,314.52,314.58902,314.50
2023-07-072,3702,3702,3162,3172,7302,317
2023-07-062,407.52,407.52,3702,3711802,371
2023-07-052,420.52,420.52,399.52,399.51902,399.50
2023-07-042,453.52,453.52,410.52,415.51,4102,415.50
2023-07-032,424.52,424.52,4162,4185902,418
2023-06-302,3832,390.52,3832,3871402,387
2023-06-292,374.52,391.52,374.52,391.51602,391.50
2023-06-282,399.52,399.52,364.52,3672,9002,367
2023-06-272,359.52,359.52,347.52,3534202,353
2023-06-262,3512,3512,3422,3421,6002,342
2023-06-232,3742,3742,3412,3481,0702,348
2023-06-222,377.52,377.52,3572,357.51,6402,357.50
2023-06-212,3812,3902,3812,3842,8102,384
2023-06-202,391.52,391.52,389.52,390702,390
2023-06-192,3602,4042,350.52,398.53,5902,398.50
2023-06-162,392.52,4022,3922,4022,7702,402
2023-06-152,400.52,4022,396.52,396.51602,396.50
2023-06-142,3862,3882,3832,3872,4602,387
2023-06-132,379.52,383.52,379.52,38092,0602,380
2023-06-122,3612,3632,3602,3621,0402,362
2023-06-092,3772,3772,357.52,3623602,362
2023-06-082,355.52,355.52,347.52,347.52002,347.50
2023-06-072,4022,4022,360.52,3641,5902,364
2023-06-062,4092,415.52,398.52,4012,3902,401
2023-06-052,4162,417.52,413.52,417.52,3402,417.50
2023-06-022,3902,3982,3842,3984302,398
2023-06-012,377.52,3792,3722,3791,2502,379
2023-05-312,4042,4042,3932,3936102,393
2023-05-302,431.52,431.52,414.52,421.51,0302,421.50
2023-05-292,445.52,445.52,4332,4334802,433
2023-05-262,418.52,418.52,394.52,395.58402,395.50
2023-05-252,4202,4202,3842,3894202,389
2023-05-242,4502,4502,4182,4201,8602,420
2023-05-232,473.52,473.52,4582,4581602,458
2023-05-222,504.52,504.52,4582,4622,0402,462
2023-05-192,4542,454.52,451.52,454.52602,454.50
2023-05-182,431.52,4332,4272,4277702,427
2023-05-172,3992,411.52,3992,407.58802,407.50
2023-05-162,4192,4192,4152,4153602,415
2023-05-152,4272,4272,4122,4128302,412
2023-05-122,4122,416.52,411.52,411.57802,411.50
2023-05-112,406.52,408.52,403.52,406.56102,406.50
2023-05-102,419.52,419.52,418.52,418.52002,418.50
2023-05-092,469.52,469.52,4302,431.54302,431.50
2023-05-082,425.52,4332,4242,428.5184,8402,428.50
2023-05-022,459.52,459.52,4212,429.52702,429.50
2023-05-012,4292,4332,423.52,432.59,3702,432.50
2023-04-282,4332,4332,4332,433102,433
2023-04-272,407.52,411.52,407.52,411.5502,411.50
2023-04-262,4102,423.52,4102,423.52502,423.50
2023-04-252,4472,4472,4422,4425,1902,442
2023-04-242,4382,4402,4382,440302,440
2023-04-212,4312,435.52,4292,4332,0602,433
2023-04-202,4352,439.52,4352,4383,8602,438
2023-04-192,426.52,4342,426.52,4344,0702,434
2023-04-182,423.52,428.52,423.52,426.51,0402,426.50
2023-04-172,4342,4372,4342,4371,5302,437
2023-04-142,4212,426.52,4212,426.52,0802,426.50
2023-04-132,406.52,4102,402.52,405.59102,405.50
2023-04-12---2,406.5-2,406.50
2023-04-112,4092,4092,402.52,406.54,5002,406.50
2023-04-102,398.52,399.52,3952,399.51,1402,399.50
2023-04-072,3892,394.52,3892,394.5702,394.50
2023-04-062,381.52,381.52,3742,374702,374
2023-04-052,391.52,392.52,388.52,388.5402,388.50
2023-04-042,393.52,393.52,3932,393502,393
2023-04-032,415.52,415.52,3852,393.51202,393.50
2023-03-312,376.52,376.52,376.52,376.5302,376.50
2023-03-302,3452,349.52,3442,349.57102,349.50
2023-03-292,3172,318.52,3172,318.5402,318.50
2023-03-282,313.52,313.52,313.52,313.5302,313.50
2023-03-272,321.52,321.52,311.52,311.51,8902,311.50
2023-03-242,3172,3172,3172,317202,317
2023-03-232,3242,3242,302.52,303802,303
2023-03-222,319.52,3242,319.52,3242302,324
2023-03-202,2752,283.52,2502,2531,6802,253
2023-03-172,296.52,296.52,296.52,296.5202,296.50
2023-03-162,257.52,2822,257.52,273.51,8302,273.50
2023-03-152,308.52,3152,307.52,307.59902,307.50
2023-03-142,3012,3012,2012,273.54,5102,273.50
2023-03-132,3182,347.52,3182,347.59902,347.50
2023-03-102,3732,3732,3382,342.51,7902,342.50
2023-03-092,3762,377.52,3742,374.51,6702,374.50
2023-03-082,3752,3752,3682,368.52902,368.50
2023-03-072,390.52,3912,388.52,390.51,9302,390.50
2023-03-062,3652,3962,3652,3961,1302,396
2023-03-032,3772,3772,362.52,3651,0302,365
2023-03-022,339.52,339.52,3302,3303502,330
2023-03-012,320.52,3492,3042,3491,6302,349
2023-02-282,3452,3612,3452,353.5433,1802,353.50
2023-02-272,370.52,370.52,325.52,328447,7102,328
2023-02-242,3772,3772,370.52,370.51,0702,370.50
2023-02-222,3552,3552,3552,355102,355
2023-02-212,3712,3712,363.52,363.5902,363.50
2023-02-202,3662,3802,3662,3804502,380
2023-02-172,3752,3752,365.52,365.58102,365.50
2023-02-162,3882,392.52,3882,3921502,392
2023-02-152,359.52,3632,357.52,357.52502,357.50
2023-02-142,360.52,360.52,355.52,357.5402,357.50
2023-02-132,3302,3302,326.52,326.5502,326.50
2023-02-102,3452,347.52,343.52,343.56602,343.50
2023-02-092,3602,3602,3412,347.55202,347.50
2023-02-082,3532,3602,3532,360502,360
2023-02-072,342.52,342.52,3352,335402,335
2023-02-062,3892,3892,3452,348.57102,348.50
2023-02-032,352.52,353.52,3482,348.55402,348.50
2023-02-022,331.52,3342,331.52,3341902,334
2023-02-01---2,300-2,300
2023-01-312,3062,3062,3002,3001102,300
2023-01-302,3642,3642,3122,317.51,3802,317.50
2023-01-272,3202,326.52,3202,326.5802,326.50
2023-01-262,3202,3202,3202,3201702,320
2023-01-252,300.52,300.52,300.52,300.5102,300.50
2023-01-242,311.52,311.52,3072,309.54,0202,309.50
2023-01-232,2852,296.52,2852,296.5302,296.50
2023-01-202,282.52,3002,2782,2855102,285
2023-01-192,3192,3192,298.52,2996602,299
2023-01-182,3052,308.52,3052,308.5202,308.50
2023-01-172,307.52,307.52,3022,3051302,305
2023-01-162,319.52,3202,318.52,318.51602,318.50
2023-01-132,2562,2962,2562,296702,296
2023-01-122,241.52,2902,241.52,2902002,290
2023-01-112,2652,2712,2652,2712902,271
2023-01-102,257.52,257.52,244.52,244.52,1102,244.50
2023-01-062,220.52,220.52,2072,2105302,210
2023-01-052,1682,2072,1682,2076902,207
2023-01-042,161.52,165.52,1612,165.53102,165.50

分割・併合履歴 ： なし