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
2011/12/30 65 66 65 66 176,200
2011/12/29 66 67 65 65 244,300
2011/12/28 68 68 66 66 161,400
2011/12/27 67 68 67 68 147,100
2011/12/26 68 68 67 67 96,300
2011/12/22 68 68 67 67 123,000
2011/12/21 68 68 67 67 93,400
2011/12/20 66 68 66 67 121,500
2011/12/19 68 68 66 66 199,400
2011/12/16 67 68 66 68 309,700
2011/12/15 67 69 66 67 964,500
2011/12/14 70 70 68 68 397,700
2011/12/13 70 70 68 69 654,300
2011/12/12 71 72 71 71 123,400
2011/12/09 71 72 70 70 157,800
2011/12/08 73 73 71 72 31,700
2011/12/07 71 73 71 72 83,200
2011/12/06 74 74 71 71 114,100
2011/12/05 73 74 73 73 51,100
2011/12/02 73 73 72 73 24,800
2011/12/01 72 74 71 73 331,700
2011/11/30 72 72 69 70 200,000
2011/11/29 71 72 71 71 78,600
2011/11/28 69 71 69 70 111,400
2011/11/25 69 69 67 69 228,000
2011/11/24 70 70 68 69 390,300
2011/11/22 71 71 70 71 582,200
2011/11/21 74 75 73 73 117,500
2011/11/18 73 74 72 73 171,500
2011/11/17 74 75 73 75 132,300
2011/11/16 77 77 74 74 87,900
2011/11/15 78 78 76 76 28,600
2011/11/14 76 79 76 77 71,300
2011/11/11 76 77 76 77 24,600
2011/11/10 77 77 75 76 167,200
2011/11/09 79 80 79 79 73,500
2011/11/08 81 82 80 80 48,500
2011/11/07 81 81 80 81 22,800
2011/11/04 80 81 80 80 80,000
2011/11/02 78 79 78 79 89,600
2011/11/01 80 81 80 80 85,900
2011/10/31 80 82 80 82 137,700
2011/10/28 79 80 78 79 200,400
2011/10/27 76 77 76 77 47,400
2011/10/26 74 76 74 76 158,900
2011/10/25 76 76 74 74 104,300
2011/10/24 75 75 74 75 58,900
2011/10/21 75 75 74 74 34,900
2011/10/20 77 77 75 75 120,600
2011/10/19 77 77 76 77 33,900
2011/10/18 77 77 76 77 102,400
2011/10/17 78 78 77 77 92,400
2011/10/14 77 77 76 77 111,700
2011/10/13 76 77 76 76 66,400
2011/10/12 75 76 74 74 73,800
2011/10/11 76 76 75 75 334,200
2011/10/07 73 74 72 74 195,500
2011/10/06 70 73 70 71 227,600
2011/10/05 71 72 70 70 181,400
2011/10/04 72 73 71 72 470,800
2011/10/03 75 76 73 74 252,100
2011/09/30 76 77 75 76 92,800
2011/09/29 76 77 76 76 158,600
2011/09/28 79 79 75 77 251,600
2011/09/27 79 80 74 77 519,800
2011/09/26 80 81 79 79 341,900
2011/09/22 83 83 82 83 172,900
2011/09/21 83 84 83 83 34,900
2011/09/20 84 85 83 83 164,600
2011/09/16 84 85 84 85 122,700
2011/09/15 83 84 82 83 89,200
2011/09/14 84 84 82 82 135,500
2011/09/13 83 85 83 83 84,300
2011/09/12 85 86 83 83 201,400
2011/09/09 86 87 85 87 50,800
2011/09/08 86 87 86 86 39,600
2011/09/07 86 86 85 86 98,100
2011/09/06 84 85 84 84 70,900
2011/09/05 85 85 84 84 98,800
2011/09/02 86 87 85 86 82,800
2011/09/01 86 88 85 85 245,100
2011/08/31 85 86 84 84 122,800
2011/08/30 85 87 84 84 194,800
2011/08/29 84 85 83 83 152,200
2011/08/26 83 84 83 83 94,300
2011/08/25 83 84 83 83 112,800
2011/08/24 84 85 83 83 273,000
2011/08/23 83 84 82 83 161,500
2011/08/22 83 84 82 82 201,100
2011/08/19 84 85 83 83 306,900
2011/08/18 88 88 85 86 280,200
2011/08/17 89 89 87 87 314,300
2011/08/16 90 91 89 90 115,100
2011/08/15 89 90 88 90 94,200
2011/08/12 89 90 88 88 81,300
2011/08/11 87 88 87 88 185,800
2011/08/10 90 90 88 89 196,500
2011/08/09 85 87 83 87 793,700
2011/08/08 89 90 88 88 551,800
2011/08/05 91 91 89 90 948,000
2011/08/04 92 94 92 93 111,000
2011/08/03 92 93 91 91 394,700
2011/08/02 94 94 92 92 238,400
2011/08/01 93 94 93 93 59,800
2011/07/29 94 94 92 93 432,600
2011/07/28 94 94 93 94 457,700
2011/07/27 95 95 94 95 53,400
2011/07/26 95 96 95 95 58,700
2011/07/25 96 96 95 95 45,800
2011/07/22 96 96 95 95 22,500
2011/07/21 96 96 94 95 114,800
2011/07/20 96 97 96 96 57,700
2011/07/19 95 95 94 95 68,600
2011/07/15 94 96 94 95 124,200
2011/07/14 95 96 94 94 101,000
2011/07/13 95 96 94 95 203,100
2011/07/12 97 97 95 95 246,100
2011/07/11 98 99 97 98 79,500
2011/07/08 100 101 99 100 425,100
2011/07/07 98 99 98 99 258,100
2011/07/06 98 99 98 98 23,700
2011/07/05 99 99 98 99 293,900
2011/07/04 98 99 98 98 109,800
2011/07/01 98 99 98 98 204,100
2011/06/30 97 98 97 97 99,800
2011/06/29 97 98 96 97 252,000
2011/06/28 95 97 95 96 290,300
2011/06/27 95 96 94 95 166,400
2011/06/24 93 95 93 95 181,500
2011/06/23 94 94 93 93 51,300
2011/06/22 94 94 93 94 210,400
2011/06/21 93 94 92 93 82,400
2011/06/20 93 94 92 93 609,400
2011/06/17 94 95 93 94 108,300
2011/06/16 95 95 94 94 96,300
2011/06/15 94 96 94 95 99,900
2011/06/14 95 96 94 95 106,100
2011/06/13 94 95 94 94 138,500
2011/06/10 96 96 94 95 82,000
2011/06/09 95 95 94 95 57,900
2011/06/08 95 96 95 95 51,300
2011/06/07 95 95 94 95 197,400
2011/06/06 94 95 94 94 80,900
2011/06/03 95 97 95 96 182,200
2011/06/02 96 96 95 95 125,800
2011/06/01 96 97 95 97 158,000
2011/05/31 95 96 94 96 427,500
2011/05/30 95 95 94 95 83,800
2011/05/27 94 95 93 95 136,500
2011/05/26 94 94 93 94 160,900
2011/05/25 94 95 93 94 262,100
2011/05/24 94 95 94 95 336,000
2011/05/23 96 96 94 95 160,100
2011/05/20 95 96 95 96 23,600
2011/05/19 96 96 95 96 133,100
2011/05/18 95 96 94 95 107,700
2011/05/17 96 96 94 96 149,300
2011/05/16 95 96 95 96 104,300
2011/05/13 96 96 95 95 304,900
2011/05/12 96 97 95 96 227,700
2011/05/11 97 97 96 96 167,200
2011/05/10 95 97 95 97 432,400
2011/05/09 97 97 95 95 532,300
2011/05/06 97 97 94 96 1,374,300
2011/05/02 101 102 100 100 173,400
2011/04/28 102 103 101 102 106,200
2011/04/27 102 103 101 103 108,100
2011/04/26 102 102 100 101 442,000
2011/04/25 102 104 102 102 127,500
2011/04/22 102 103 102 103 21,700
2011/04/21 103 104 102 103 111,700
2011/04/20 103 103 102 102 46,300
2011/04/19 102 103 101 102 138,500
2011/04/18 103 105 102 104 115,900
2011/04/15 103 105 103 104 1,235,100
2011/04/14 103 104 102 103 159,700
2011/04/13 100 102 100 102 227,800
2011/04/12 102 103 101 101 308,300
2011/04/11 103 104 102 103 191,500
2011/04/08 104 105 103 104 248,400
2011/04/07 105 105 104 104 316,800
2011/04/06 104 105 103 105 603,500
2011/04/05 103 104 102 104 553,700
2011/04/04 103 103 102 103 529,900
2011/04/01 102 103 101 102 600,200
2011/03/31 101 103 101 102 480,400
2011/03/30 100 101 99 101 707,600
2011/03/29 98 99 98 99 336,100
2011/03/28 98 99 97 98 201,100
2011/03/25 96 97 94 96 324,800
2011/03/24 95 96 94 96 169,100
2011/03/23 95 95 94 95 178,300
2011/03/22 94 95 93 95 258,700
2011/03/18 93 95 93 93 294,400
2011/03/17 91 93 90 93 472,400
2011/03/16 93 94 92 94 754,200
2011/03/15 95 96 91 95 1,490,700
2011/03/14 95 97 92 97 1,229,800
2011/03/11 97 98 97 97 98,800
2011/03/10 97 99 97 98 182,400
2011/03/09 98 100 98 98 114,800
2011/03/08 97 99 97 99 62,800
2011/03/07 99 99 97 97 137,700
2011/03/04 99 100 99 99 166,700
2011/03/03 99 99 98 98 64,500
2011/03/02 99 99 97 98 91,800
2011/03/01 99 99 98 99 144,100
2011/02/28 98 98 97 98 208,000
2011/02/25 96 98 96 98 323,200
2011/02/24 98 99 97 98 146,900
2011/02/23 98 99 98 98 102,500
2011/02/22 100 100 98 98 119,200
2011/02/21 101 101 99 100 352,100
2011/02/18 100 101 99 101 112,000
2011/02/17 100 101 99 100 418,800
2011/02/16 99 100 98 100 222,000
2011/02/15 99 99 98 99 449,400
2011/02/14 97 99 96 99 315,600
2011/02/10 97 97 96 97 215,300
2011/02/09 97 98 96 97 245,400
2011/02/08 99 99 97 97 365,000
2011/02/07 98 98 97 98 195,200
2011/02/04 98 99 98 99 267,500
2011/02/03 98 98 97 98 182,000
2011/02/02 96 97 96 97 374,600
2011/02/01 96 97 95 96 399,800
2011/01/31 96 96 94 95 1,487,700
2011/01/28 99 99 98 98 230,900
2011/01/27 99 100 99 99 271,200
2011/01/26 98 99 98 99 320,200
2011/01/25 100 100 99 99 96,100
2011/01/24 99 100 98 99 165,300
2011/01/21 99 100 99 100 163,500
2011/01/20 99 100 98 98 629,000
2011/01/19 100 101 100 100 254,000
2011/01/18 99 100 99 100 185,700
2011/01/17 100 100 98 100 762,000
2011/01/14 101 101 100 101 514,500
2011/01/13 103 103 102 102 233,000
2011/01/12 101 103 101 101 270,000
2011/01/11 103 103 99 100 1,438,200
2011/01/07 105 106 105 105 262,600
2011/01/06 105 106 105 106 145,300
2011/01/05 105 106 105 105 308,700
2011/01/04 105 106 104 106 267,500

このページの先頭へ