日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

(NEXT FUNDS)インド株式指数上場投信(1678)の株価時系列情報

(NEXT FUNDS)インド株式指数上場投信(1678)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2010/12/30 104 105 104 105 158,700
2010/12/29 105 105 103 105 87,700
2010/12/28 104 105 104 105 48,700
2010/12/27 104 105 103 105 295,400
2010/12/24 104 104 103 103 61,500
2010/12/22 105 105 104 105 183,100
2010/12/21 103 105 103 105 211,200
2010/12/20 103 105 103 103 136,700
2010/12/17 104 105 103 103 192,300
2010/12/16 102 103 102 103 524,000
2010/12/15 104 105 104 104 84,500
2010/12/14 104 104 103 103 55,400
2010/12/13 103 104 102 103 72,500
2010/12/10 103 103 101 103 326,900
2010/12/09 103 104 103 103 112,400
2010/12/08 105 105 104 105 279,500
2010/12/07 105 105 104 104 124,600
2010/12/06 105 105 104 104 121,000
2010/12/03 105 105 104 105 130,500
2010/12/02 104 105 103 105 309,000
2010/12/01 101 102 101 102 187,700
2010/11/30 101 102 100 100 162,600
2010/11/29 101 102 100 101 160,900
2010/11/26 102 102 100 101 747,300
2010/11/25 103 103 102 103 185,100
2010/11/24 102 103 101 103 532,300
2010/11/22 104 104 103 103 367,000
2010/11/19 106 106 103 104 320,300
2010/11/18 104 104 103 103 388,600
2010/11/17 103 104 103 104 599,000
2010/11/16 106 106 105 105 297,500
2010/11/15 106 106 105 106 385,300
2010/11/12 108 109 107 108 214,400
2010/11/11 109 110 109 109 183,700
2010/11/10 108 109 108 109 224,100
2010/11/09 109 109 108 108 78,700
2010/11/08 110 110 108 109 603,000
2010/11/05 108 110 108 109 920,000
2010/11/04 105 107 105 107 244,600
2010/11/02 105 105 104 105 53,100
2010/11/01 104 105 102 104 512,600
2010/10/29 104 104 102 102 456,700
2010/10/28 105 105 104 104 88,500
2010/10/27 106 106 105 105 122,200
2010/10/26 106 106 105 106 217,300
2010/10/25 105 106 104 106 149,300
2010/10/22 105 106 105 106 123,200
2010/10/21 105 105 103 104 204,500
2010/10/20 105 105 103 104 386,100
2010/10/19 105 106 105 105 70,600
2010/10/18 107 107 104 105 748,300
2010/10/15 108 108 106 106 261,600
2010/10/14 108 109 108 108 279,600
2010/10/13 105 108 105 106 260,300
2010/10/12 107 108 105 106 612,500
2010/10/08 108 109 107 108 336,200
2010/10/07 109 109 108 109 130,800
2010/10/06 108 110 108 108 468,400
2010/10/05 108 109 107 108 213,000
2010/10/04 108 109 107 109 543,100
2010/10/01 106 108 105 108 345,600
2010/09/30 106 107 105 106 327,000
2010/09/29 107 107 106 107 142,900
2010/09/28 106 107 105 107 406,500
2010/09/27 106 107 105 107 585,300
2010/09/24 105 106 104 106 256,100
2010/09/22 106 106 105 105 310,700
2010/09/21 104 108 103 106 861,800
2010/09/17 102 104 101 104 681,700
2010/09/16 101 103 101 101 283,100
2010/09/15 100 102 99 102 698,700
2010/09/14 100 100 99 99 115,900
2010/09/13 98 99 98 99 259,400
2010/09/10 97 98 97 98 358,400
2010/09/09 97 97 96 97 48,600
2010/09/08 96 97 95 97 74,500
2010/09/07 97 97 96 96 170,400
2010/09/06 96 97 95 96 61,300
2010/09/03 95 96 95 95 51,900
2010/09/02 96 97 95 96 372,300
2010/09/01 95 95 93 95 87,300
2010/08/31 95 95 93 93 259,800
2010/08/30 96 97 95 96 322,400
2010/08/27 94 95 94 94 86,800
2010/08/26 95 95 94 94 123,100
2010/08/25 94 95 94 94 100,100
2010/08/24 96 96 94 95 388,200
2010/08/23 96 97 96 96 20,000
2010/08/20 97 97 96 97 42,200
2010/08/19 97 97 96 96 245,700
2010/08/18 96 97 95 97 123,600
2010/08/17 95 96 95 96 146,100
2010/08/16 95 96 94 96 39,600
2010/08/13 94 96 94 95 416,900
2010/08/12 95 95 92 93 692,800
2010/08/11 96 96 95 95 143,300
2010/08/10 97 98 96 97 403,000
2010/08/09 96 96 95 96 86,900
2010/08/06 96 97 96 97 82,900
2010/08/05 96 97 96 96 130,600
2010/08/04 97 97 95 96 172,600
2010/08/03 97 98 96 97 127,300
2010/08/02 95 96 95 96 104,900
2010/07/30 95 96 95 96 39,000
2010/07/29 96 97 95 95 199,900
2010/07/28 97 97 96 96 139,900
2010/07/27 96 97 96 96 63,200
2010/07/26 96 97 96 96 367,900
2010/07/23 97 98 95 97 237,100
2010/07/22 95 96 94 96 284,000
2010/07/21 96 96 95 95 140,800
2010/07/20 95 96 95 95 78,200
2010/07/16 97 97 95 95 278,400
2010/07/15 97 98 97 97 219,400
2010/07/14 98 100 98 99 449,600
2010/07/13 97 98 97 97 113,500
2010/07/12 96 98 96 97 176,900
2010/07/09 96 97 95 97 698,700
2010/07/08 96 97 95 96 154,300
2010/07/07 96 96 94 94 53,400
2010/07/06 94 96 93 96 272,500
2010/07/05 94 95 94 94 132,200
2010/07/02 95 97 95 95 218,100
2010/07/01 96 96 94 96 114,400
2010/06/30 95 96 94 96 571,700
2010/06/29 97 99 97 98 240,200
2010/06/28 99 99 97 97 136,400
2010/06/25 98 99 98 98 74,700
2010/06/24 99 100 99 100 61,400
2010/06/23 100 100 99 100 161,400
2010/06/22 101 101 100 100 132,900
2010/06/21 100 102 100 102 490,000
2010/06/18 99 100 99 99 217,400
2010/06/17 99 100 98 99 221,900
2010/06/16 100 101 98 98 624,000
2010/06/15 97 99 96 98 244,700
2010/06/14 99 100 98 98 159,800
2010/06/11 97 99 97 99 476,300
2010/06/10 95 96 94 96 149,400
2010/06/09 96 96 94 94 225,100
2010/06/08 94 96 93 95 331,500
2010/06/07 95 96 94 94 308,400
2010/06/04 98 98 97 98 164,100
2010/06/03 97 98 97 97 208,400
2010/06/02 96 96 94 96 252,300
2010/06/01 97 97 96 97 247,400
2010/05/31 97 97 96 97 185,200
2010/05/28 95 96 95 96 467,900
2010/05/27 93 93 91 93 456,100
2010/05/26 91 92 91 92 461,000
2010/05/25 94 94 91 91 484,400
2010/05/24 95 95 93 94 435,100
2010/05/21 91 93 89 92 1,785,000
2010/05/20 97 97 95 95 1,137,900
2010/05/19 98 99 97 98 462,200
2010/05/18 99 100 98 99 204,900
2010/05/17 101 101 98 99 911,600
2010/05/14 103 103 101 103 274,000
2010/05/13 104 104 103 103 242,400
2010/05/12 102 104 102 103 280,000
2010/05/11 106 106 102 102 687,400
2010/05/10 99 102 99 102 490,800
2010/05/07 100 101 95 101 1,644,300
2010/05/06 104 105 103 103 552,800
2010/04/30 108 108 107 107 332,300
2010/04/28 106 107 105 107 903,500
2010/04/27 108 108 107 108 210,500
2010/04/26 107 108 107 107 195,200
2010/04/23 107 107 106 107 169,600
2010/04/22 106 107 105 107 432,300
2010/04/21 105 106 104 106 491,300
2010/04/20 104 105 104 105 177,600
2010/04/19 105 106 104 104 656,400
2010/04/16 107 108 106 106 513,400
2010/04/15 107 108 107 108 151,600
2010/04/14 107 108 107 107 209,100
2010/04/13 108 108 107 107 522,800
2010/04/12 107 108 107 107 446,900
2010/04/09 107 107 106 107 409,200
2010/04/08 107 108 106 107 456,700
2010/04/07 108 108 106 107 1,117,900
2010/04/06 106 108 105 108 1,128,900
2010/04/05 105 106 104 106 883,600
2010/04/02 104 104 103 104 576,300
2010/04/01 103 103 102 102 676,100
2010/03/31 103 104 102 103 1,059,600
2010/03/30 102 103 101 103 543,500
2010/03/29 101 102 101 101 410,600
2010/03/26 102 102 100 101 307,600
2010/03/25 101 102 100 101 348,800
2010/03/24 100 101 100 100 181,900
2010/03/23 100 101 100 100 342,100
2010/03/19 102 102 100 100 484,800
2010/03/18 101 102 100 101 600,300
2010/03/17 100 101 100 100 693,400
2010/03/16 100 100 99 99 210,400
2010/03/15 100 100 99 100 156,800
2010/03/12 99 100 99 100 262,200
2010/03/11 100 100 99 99 603,900
2010/03/10 100 100 99 99 211,300
2010/03/09 100 100 99 99 87,000
2010/03/08 100 100 99 100 490,300
2010/03/05 99 99 98 99 314,900
2010/03/04 99 99 98 98 205,600
2010/03/03 99 99 98 98 217,800
2010/03/02 98 99 98 99 101,900
2010/03/01 98 98 97 98 398,800
2010/02/26 96 97 96 97 239,700
2010/02/25 98 98 96 96 523,100
2010/02/24 98 98 97 97 186,100
2010/02/23 99 99 98 99 325,900
2010/02/22 98 99 97 98 269,200
2010/02/19 97 98 97 97 336,100
2010/02/18 98 98 96 98 495,100
2010/02/17 96 98 96 98 409,800
2010/02/16 95 96 95 96 243,700
2010/02/15 97 97 95 96 582,000
2010/02/12 97 97 95 97 719,400
2010/02/10 96 97 94 94 2,177,700
2010/02/09 93 95 93 95 760,700
2010/02/08 95 96 93 93 2,272,800
2010/02/05 96 97 94 95 2,893,700
2010/02/04 101 101 99 100 1,709,400
2010/02/03 101 101 99 101 1,374,000
2010/02/02 99 101 99 101 765,300
2010/02/01 99 100 97 98 806,600
2010/01/29 100 101 96 98 3,199,600
2010/01/28 101 101 99 100 1,824,300
2010/01/27 102 103 99 99 1,185,900
2010/01/26 103 104 101 102 492,100
2010/01/25 102 103 101 102 494,900
2010/01/22 105 106 100 102 3,711,300
2010/01/21 106 107 105 107 407,600
2010/01/20 107 107 106 106 450,600
2010/01/19 108 108 106 107 399,300
2010/01/18 107 108 106 108 315,500
2010/01/15 108 109 107 108 397,100
2010/01/14 106 109 106 109 358,200
2010/01/13 109 109 105 105 1,532,600
2010/01/12 110 110 108 109 1,544,300
2010/01/08 110 110 109 110 909,600
2010/01/07 108 109 108 109 1,851,300
2010/01/06 108 108 106 107 1,451,200
2010/01/05 108 108 106 106 1,827,300
2010/01/04 107 108 105 107 791,700

このページの先頭へ