野村アセットマネジメント株式会社 ＮＥＸＴ ＦＵＮＤＳ ユーロ・ストックス５０指数（為替ヘッジあり）連動型上場投信
2859その他/その他/NEXT FUNDS EURO STOXX 50 (Yen-Hedged) Exchange Traded Fund
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,889.0 | 2,905.0 | 2,885.0 | 2,900.0 | +11.0 | +0.38% | 2,842 |
| 2026-03-12 | 2,949.0 | 2,949.0 | 2,872.0 | 2,889.0 | -34.0 | -1.16% | 2,637 |
| 2026-03-11 | 2,923.0 | 2,943.0 | 2,921.0 | 2,923.0 | +15.0 | +0.52% | 9,405 |
| 2026-03-10 | 2,904.0 | 2,911.0 | 2,880.0 | 2,908.0 | +90.0 | +3.19% | 14,471 |
| 2026-03-09 | 2,838.0 | 2,866.0 | 2,782.0 | 2,818.0 | -120.0 | -4.08% | 26,323 |
| 2026-03-06 | 2,918.0 | 2,941.0 | 2,912.0 | 2,938.0 | -2.0 | -0.07% | 25,124 |
| 2026-03-05 | 3,099.0 | 3,106.0 | 2,938.0 | 2,940.0 | +37.0 | +1.27% | 3,029 |
| 2026-03-04 | 3,000.0 | 3,000.0 | 2,897.0 | 2,903.0 | -92.0 | -3.07% | 14,516 |
| 2026-03-03 | 3,015.0 | 3,023.0 | 2,989.0 | 2,995.0 | -45.0 | -1.48% | 10,887 |
| 2026-03-02 | 3,080.0 | 3,080.0 | 3,039.0 | 3,040.0 | -69.0 | -2.22% | 4,512 |
| 2026-02-27 | 3,120.0 | 3,120.0 | 3,099.0 | 3,109.0 | -1.0 | -0.03% | 814 |
| 2026-02-26 | 3,117.0 | 3,117.0 | 3,108.0 | 3,110.0 | +12.0 | +0.39% | 498 |
| 2026-02-25 | 3,097.0 | 3,100.0 | 3,087.0 | 3,098.0 | +9.0 | +0.29% | 4,981 |
| 2026-02-24 | 3,108.0 | 3,108.0 | 3,082.0 | 3,089.0 | +25.0 | +0.82% | 7,146 |
| 2026-02-20 | 3,085.0 | 3,085.0 | 3,057.0 | 3,064.0 | -15.0 | -0.49% | 686 |
| 2026-02-19 | 3,075.0 | 3,082.0 | 3,070.0 | 3,079.0 | +32.0 | +1.05% | 9,365 |
| 2026-02-18 | 3,042.0 | 3,049.0 | 3,039.0 | 3,047.0 | +37.0 | +1.23% | 1,690 |
| 2026-02-17 | 3,038.0 | 3,038.0 | 3,003.0 | 3,010.0 | -10.0 | -0.33% | 2,664 |
| 2026-02-16 | 3,033.0 | 3,033.0 | 3,013.0 | 3,020.0 | -7.0 | -0.23% | 6,680 |
| 2026-02-13 | 3,035.0 | 3,037.0 | 3,021.0 | 3,027.0 | -38.0 | -1.24% | 2,784 |
| 2026-02-12 | 3,058.0 | 3,067.0 | 3,056.0 | 3,065.0 | +13.0 | +0.43% | 2,201 |
| 2026-02-10 | 3,062.0 | 3,062.0 | 3,045.0 | 3,052.0 | +16.0 | +0.53% | 988 |
| 2026-02-09 | 3,042.0 | 3,047.0 | 3,031.0 | 3,036.0 | +44.0 | +1.47% | 792 |
| 2026-02-06 | 2,967.0 | 2,992.0 | 2,961.0 | 2,992.0 | -26.0 | -0.86% | 4,296 |
| 2026-02-05 | 3,015.0 | 3,023.0 | 3,008.0 | 3,018.0 | -5.0 | -0.17% | 5,128 |
| 2026-02-04 | 3,015.0 | 3,025.0 | 3,015.0 | 3,023.0 | -22.0 | -0.72% | 746 |
| 2026-02-03 | 3,037.0 | 3,050.0 | 3,031.0 | 3,045.0 | +75.0 | +2.53% | 3,877 |
| 2026-02-02 | 2,986.0 | 2,993.0 | 2,960.0 | 2,970.0 | -16.0 | -0.54% | 1,828 |
| 2026-01-30 | 2,988.0 | 2,998.0 | 2,985.0 | 2,986.0 | -24.0 | -0.80% | 21,303 |
| 2026-01-29 | 3,054.0 | 3,054.0 | 2,988.0 | 3,010.0 | -33.0 | -1.08% | 14,583 |
| 2026-01-28 | 3,021.0 | 3,050.0 | 3,020.0 | 3,043.0 | +22.0 | +0.73% | 3,321 |
| 2026-01-27 | 3,010.0 | 3,025.0 | 3,010.0 | 3,021.0 | +23.0 | +0.77% | 18,350 |
| 2026-01-26 | 3,000.0 | 3,000.0 | 2,984.0 | 2,998.0 | -4.0 | -0.13% | 2,456 |
| 2026-01-23 | 3,012.0 | 3,012.0 | 2,997.0 | 3,002.0 | 0.0 | 0.00% | 1,432 |
| 2026-01-22 | 3,006.0 | 3,017.0 | 3,002.0 | 3,002.0 | +27.0 | +0.91% | 1,978 |
| 2026-01-21 | 2,957.0 | 2,978.0 | 2,955.0 | 2,975.0 | -3.0 | -0.10% | 13,620 |
| 2026-01-20 | 3,006.0 | 3,006.0 | 2,974.0 | 2,978.0 | -28.0 | -0.93% | 8,127 |
| 2026-01-19 | 3,055.0 | 3,055.0 | 2,993.0 | 3,006.0 | -30.0 | -0.99% | 4,067 |
| 2026-01-16 | 3,060.0 | 3,060.0 | 3,036.0 | 3,036.0 | -9.0 | -0.30% | 1,182 |
| 2026-01-15 | 3,056.0 | 3,056.0 | 3,030.0 | 3,045.0 | +3.0 | +0.10% | 7,427 |
| 2026-01-14 | 3,067.0 | 3,067.0 | 3,031.0 | 3,042.0 | -3.0 | -0.10% | 1,568 |
| 2026-01-13 | 3,036.0 | 3,045.0 | 3,030.0 | 3,045.0 | +56.0 | +1.87% | 3,949 |
| 2026-01-09 | 2,999.0 | 2,999.0 | 2,988.0 | 2,989.0 | +14.0 | +0.47% | 873 |
| 2026-01-08 | 3,006.0 | 3,006.0 | 2,975.0 | 2,975.0 | -25.0 | -0.83% | 5,474 |
| 2026-01-07 | 3,016.0 | 3,016.0 | 2,993.0 | 3,000.0 | +8.0 | +0.27% | 8,550 |
| 2026-01-06 | 2,983.0 | 3,029.0 | 2,982.0 | 2,992.0 | +24.0 | +0.81% | 1,809 |
| 2026-01-05 | 2,960.0 | 2,973.0 | 2,955.0 | 2,968.0 | +65.0 | +2.24% | 2,148 |
| 2025-12-30 | 2,952.0 | 2,952.0 | 2,898.0 | 2,903.0 | -7.0 | -0.24% | 919 |
| 2025-12-29 | 2,901.0 | 2,911.0 | 2,896.0 | 2,910.0 | -6.0 | -0.21% | 1,258 |
| 2025-12-26 | 2,930.0 | 2,930.0 | 2,902.0 | 2,916.0 | -14.0 | -0.48% | 1,116 |
| 2025-12-25 | 2,902.0 | 2,930.0 | 2,889.0 | 2,930.0 | +27.0 | +0.93% | 4,758 |
| 2025-12-24 | 2,919.0 | 2,919.0 | 2,894.0 | 2,903.0 | -1.0 | -0.03% | 1,439 |
| 2025-12-23 | 2,935.0 | 2,935.0 | 2,900.0 | 2,904.0 | -6.0 | -0.21% | 12,227 |
| 2025-12-22 | 2,885.0 | 2,918.0 | 2,885.0 | 2,910.0 | +25.0 | +0.87% | 20,231 |
| 2025-12-19 | 2,892.0 | 2,892.0 | 2,871.0 | 2,885.0 | +21.0 | +0.73% | 411 |
| 2025-12-18 | 2,873.0 | 2,873.0 | 2,856.0 | 2,864.0 | -26.0 | -0.90% | 2,155 |
| 2025-12-17 | 2,915.0 | 2,915.0 | 2,884.0 | 2,890.0 | +7.0 | +0.24% | 822 |
| 2025-12-16 | 2,948.0 | 2,948.0 | 2,883.0 | 2,883.0 | -21.0 | -0.72% | 2,321 |
| 2025-12-15 | 2,898.0 | 2,910.0 | 2,894.0 | 2,904.0 | -12.0 | -0.41% | 2,147 |
| 2025-12-12 | 2,919.0 | 2,919.0 | 2,909.0 | 2,916.0 | +42.0 | +1.46% | 2,505 |
| 2025-12-11 | 2,923.0 | 2,923.0 | 2,873.0 | 2,874.0 | -9.0 | -0.31% | 1,317 |
| 2025-12-10 | 2,910.0 | 2,910.0 | 2,882.0 | 2,883.0 | -7.0 | -0.24% | 550 |
| 2025-12-09 | 2,924.0 | 2,924.0 | 2,890.0 | 2,890.0 | +5.0 | +0.17% | 1,059 |
| 2025-12-08 | 2,942.0 | 2,942.0 | 2,885.0 | 2,885.0 | -7.0 | -0.24% | 1,985 |
| 2025-12-05 | 2,884.0 | 2,909.0 | 2,882.0 | 2,892.0 | -13.0 | -0.45% | 1,127 |
| 2025-12-04 | 2,933.0 | 2,933.0 | 2,887.0 | 2,905.0 | +22.0 | +0.76% | 1,368 |
| 2025-12-03 | 2,925.0 | 2,925.0 | 2,882.0 | 2,883.0 | +8.0 | +0.28% | 1,212 |
| 2025-12-02 | 2,885.0 | 2,885.0 | 2,868.0 | 2,875.0 | +8.0 | +0.28% | 2,503 |
| 2025-12-01 | 2,869.0 | 2,882.0 | 2,850.0 | 2,867.0 | -10.0 | -0.35% | 4,338 |
| 2025-11-28 | 2,885.0 | 2,885.0 | 2,863.0 | 2,877.0 | +10.0 | +0.35% | 1,222 |
| 2025-11-27 | 2,870.0 | 2,870.0 | 2,861.0 | 2,867.0 | +19.0 | +0.67% | 2,433 |
| 2025-11-26 | 2,830.0 | 2,848.0 | 2,830.0 | 2,848.0 | +47.0 | +1.68% | 2,328 |
| 2025-11-25 | 2,806.0 | 2,829.0 | 2,794.0 | 2,801.0 | +14.0 | +0.50% | 1,690 |
| 2025-11-21 | 2,807.0 | 2,839.0 | 2,782.0 | 2,787.0 | -53.0 | -1.87% | 1,065 |
| 2025-11-20 | 2,852.0 | 2,853.0 | 2,834.0 | 2,840.0 | +30.0 | +1.07% | 10,414 |
| 2025-11-19 | 2,834.0 | 2,834.0 | 2,800.0 | 2,810.0 | -19.0 | -0.67% | 3,387 |
| 2025-11-18 | 2,875.0 | 2,875.0 | 2,817.0 | 2,829.0 | -58.0 | -2.01% | 3,459 |
| 2025-11-17 | 2,883.0 | 2,889.0 | 2,878.0 | 2,887.0 | -18.0 | -0.62% | 3,034 |
| 2025-11-14 | 2,902.0 | 2,910.0 | 2,899.0 | 2,905.0 | -43.0 | -1.46% | 13,508 |
| 2025-11-13 | 2,933.0 | 2,948.0 | 2,932.0 | 2,948.0 | +31.0 | +1.06% | 2,351 |
| 2025-11-12 | 2,925.0 | 2,925.0 | 2,907.0 | 2,917.0 | +27.0 | +0.93% | 1,933 |
| 2025-11-11 | 2,915.0 | 2,915.0 | 2,885.0 | 2,890.0 | +25.0 | +0.87% | 1,206 |
| 2025-11-10 | 2,887.0 | 2,887.0 | 2,855.0 | 2,865.0 | +13.0 | +0.46% | 4,330 |
| 2025-11-07 | 2,880.0 | 2,880.0 | 2,840.0 | 2,852.0 | -20.0 | -0.70% | 4,121 |
| 2025-11-06 | 2,881.0 | 2,883.0 | 2,871.0 | 2,872.0 | +18.0 | +0.63% | 1,360 |
| 2025-11-05 | 2,870.0 | 2,870.0 | 2,825.0 | 2,854.0 | -1.0 | -0.04% | 1,915 |
| 2025-11-04 | 2,873.0 | 2,878.0 | 2,855.0 | 2,855.0 | -28.0 | -0.97% | 2,533 |
| 2025-10-31 | 2,885.0 | 2,893.0 | 2,877.0 | 2,883.0 | -5.0 | -0.17% | 2,082 |
| 2025-10-30 | 2,889.0 | 2,903.0 | 2,886.0 | 2,888.0 | +6.0 | +0.21% | 6,769 |
| 2025-10-29 | 2,914.0 | 2,914.0 | 2,880.0 | 2,882.0 | -8.0 | -0.28% | 2,500 |
| 2025-10-28 | 2,897.0 | 2,897.0 | 2,884.0 | 2,890.0 | +2.0 | +0.07% | 1,192 |
| 2025-10-27 | 2,890.0 | 2,894.0 | 2,881.0 | 2,888.0 | +25.0 | +0.87% | 1,730 |
| 2025-10-23 | 2,850.0 | 2,866.0 | 2,846.0 | 2,863.0 | -5.0 | -0.17% | 3,648 |
| 2025-10-22 | 2,876.0 | 2,876.0 | 2,866.0 | 2,868.0 | -8.0 | -0.28% | 1,170 |
| 2025-10-21 | 2,883.0 | 2,891.0 | 2,876.0 | 2,876.0 | +15.0 | +0.52% | 13,595 |
| 2025-10-20 | 2,857.0 | 2,869.0 | 2,850.0 | 2,861.0 | +30.0 | +1.06% | 5,839 |
| 2025-10-17 | 2,841.0 | 2,849.0 | 2,831.0 | 2,831.0 | -2.0 | -0.07% | 3,158 |
| 2025-10-16 | 2,864.0 | 2,864.0 | 2,830.0 | 2,833.0 | -21.0 | -0.74% | 3,635 |
| 2025-10-15 | 2,840.0 | 2,854.0 | 2,833.0 | 2,854.0 | +54.0 | +1.93% | 86,462 |
| 2025-10-14 | 2,827.0 | 2,836.0 | 2,800.0 | 2,800.0 | -56.0 | -1.96% | 2,526 |
| 2025-10-10 | 2,869.0 | 2,869.0 | 2,850.0 | 2,856.0 | -10.0 | -0.35% | 3,266 |
| 2025-10-09 | 2,863.0 | 2,875.0 | 2,858.0 | 2,866.0 | +22.0 | +0.77% | 62,164 |
| 2025-10-08 | 2,847.0 | 2,848.0 | 2,840.0 | 2,844.0 | -8.0 | -0.28% | 3,405 |
| 2025-10-07 | 2,853.0 | 2,860.0 | 2,851.0 | 2,852.0 | -16.0 | -0.56% | 5,983 |
| 2025-10-06 | 2,877.0 | 2,877.0 | 2,865.0 | 2,868.0 | -8.0 | -0.28% | 6,758 |
| 2025-10-03 | 2,872.0 | 2,877.0 | 2,867.0 | 2,876.0 | +27.0 | +0.95% | 1,701 |
| 2025-10-02 | 2,842.0 | 2,853.0 | 2,842.0 | 2,849.0 | +44.0 | +1.57% | 4,897 |
| 2025-10-01 | 2,814.0 | 2,814.0 | 2,801.0 | 2,805.0 | +12.0 | +0.43% | 8,244 |
| 2025-09-30 | 2,798.0 | 2,798.0 | 2,788.0 | 2,793.0 | -4.0 | -0.14% | 2,476 |
| 2025-09-29 | 2,793.0 | 2,802.0 | 2,792.0 | 2,797.0 | +25.0 | +0.90% | 11,453 |
| 2025-09-26 | 2,765.0 | 2,772.0 | 2,760.0 | 2,772.0 | +2.0 | +0.07% | 4,484 |
| 2025-09-25 | 2,777.0 | 2,777.0 | 2,770.0 | 2,770.0 | -4.0 | -0.14% | 1,147 |
| 2025-09-24 | 2,777.0 | 2,777.0 | 2,765.0 | 2,774.0 | +6.0 | +0.22% | 2,975 |
| 2025-09-22 | 2,777.0 | 2,777.0 | 2,767.0 | 2,768.0 | +2.0 | +0.07% | 3,024 |
| 2025-09-19 | 2,764.0 | 2,775.0 | 2,759.0 | 2,766.0 | +33.0 | +1.21% | 3,210 |
| 2025-09-18 | 2,738.0 | 2,738.0 | 2,723.0 | 2,733.0 | +5.0 | +0.18% | 15,896 |
| 2025-09-17 | 2,750.0 | 2,750.0 | 2,727.0 | 2,728.0 | -30.0 | -1.09% | 4,749 |
| 2025-09-16 | 2,748.0 | 2,762.0 | 2,748.0 | 2,758.0 | +28.0 | +1.03% | 2,058 |
| 2025-09-12 | 2,741.0 | 2,741.0 | 2,730.0 | 2,730.0 | +9.0 | +0.33% | 5,835 |
| 2025-09-11 | 2,741.0 | 2,741.0 | 2,715.0 | 2,721.0 | — | — | 2,978 |
直近120営業日分を表示