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
2013/12/30 99 100 98 99 177,800
2013/12/27 98 99 98 99 16,400
2013/12/26 99 99 98 98 100,000
2013/12/25 96 99 96 98 252,100
2013/12/24 98 99 98 98 515,800
2013/12/20 95 97 95 96 119,900
2013/12/19 98 98 95 95 187,700
2013/12/18 95 96 94 96 107,500
2013/12/17 96 96 95 95 25,500
2013/12/16 96 96 95 95 99,200
2013/12/13 96 97 96 96 550,800
2013/12/12 98 99 96 97 551,100
2013/12/11 99 100 98 98 98,500
2013/12/10 100 101 99 100 191,300
2013/12/09 98 100 97 99 667,600
2013/12/06 97 97 96 96 105,900
2013/12/05 95 97 95 96 512,700
2013/12/04 94 96 94 95 303,300
2013/12/03 95 96 95 96 268,600
2013/12/02 95 96 94 96 76,200
2013/11/29 93 96 93 94 475,900
2013/11/28 93 94 92 94 149,000
2013/11/27 92 93 92 92 7,100
2013/11/26 92 93 92 93 181,500
2013/11/25 91 93 91 92 67,900
2013/11/22 91 92 91 91 40,900
2013/11/21 92 93 91 92 177,300
2013/11/20 93 94 93 93 30,100
2013/11/19 93 94 92 94 71,200
2013/11/18 91 92 91 92 133,000
2013/11/15 91 92 90 92 69,600
2013/11/14 89 91 88 91 42,800
2013/11/13 89 90 88 89 49,300
2013/11/12 90 91 89 90 16,000
2013/11/11 93 93 90 90 118,800
2013/11/08 90 92 90 92 158,600
2013/11/07 93 93 91 92 196,200
2013/11/06 94 94 93 93 41,400
2013/11/05 93 95 93 93 71,400
2013/11/01 94 94 92 93 59,100
2013/10/31 93 94 92 94 108,900
2013/10/30 92 94 92 93 140,900
2013/10/29 91 91 90 91 21,300
2013/10/28 91 92 90 92 49,000
2013/10/25 92 92 90 90 194,500
2013/10/24 92 92 91 92 83,200
2013/10/23 92 93 91 91 280,400
2013/10/22 92 93 92 92 74,900
2013/10/21 92 93 92 93 25,300
2013/10/18 91 92 90 92 46,400
2013/10/17 91 92 90 91 25,300
2013/10/16 91 92 91 91 16,200
2013/10/15 91 92 91 92 100,200
2013/10/11 90 92 90 91 187,200
2013/10/10 87 89 87 89 69,700
2013/10/09 88 88 87 87 9,300
2013/10/08 87 88 86 88 33,800
2013/10/07 87 87 86 87 32,000
2013/10/04 87 89 87 87 63,100
2013/10/03 86 87 85 87 54,500
2013/10/02 85 89 85 86 113,500
2013/10/01 87 87 85 85 66,500
2013/09/30 87 87 85 86 74,000
2013/09/27 87 88 87 88 45,800
2013/09/26 86 88 86 87 28,600
2013/09/25 88 88 87 87 63,600
2013/09/24 89 89 88 89 92,000
2013/09/20 92 93 90 90 308,000
2013/09/19 87 91 87 90 397,600
2013/09/18 87 88 86 87 43,700
2013/09/17 87 87 86 86 38,300
2013/09/13 87 87 86 87 29,000
2013/09/12 88 88 86 86 90,900
2013/09/11 86 88 86 87 115,700
2013/09/10 85 86 84 85 90,600
2013/09/09 81 84 81 83 529,300
2013/09/06 82 82 81 81 15,900
2013/09/05 81 82 81 82 77,900
2013/09/04 79 81 79 81 36,400
2013/09/03 81 82 80 81 38,800
2013/09/02 78 80 78 80 21,600
2013/08/30 79 80 78 79 58,800
2013/08/29 79 80 77 78 78,900
2013/08/28 79 80 78 78 143,400
2013/08/27 81 81 80 80 77,300
2013/08/26 82 82 80 81 29,600
2013/08/23 81 83 80 81 92,800
2013/08/22 81 81 80 81 77,000
2013/08/21 82 83 80 82 143,300
2013/08/20 82 82 79 80 288,200
2013/08/19 84 84 82 82 159,800
2013/08/16 86 86 85 85 115,600
2013/08/15 87 87 86 86 5,000
2013/08/14 87 87 85 87 40,200
2013/08/13 86 87 85 87 10,000
2013/08/12 86 86 85 85 21,100
2013/08/09 84 86 84 86 22,900
2013/08/08 85 85 84 84 360,900
2013/08/07 85 86 84 86 187,300
2013/08/06 88 88 85 86 159,200
2013/08/05 88 89 87 88 70,000
2013/08/02 89 90 88 89 30,100
2013/08/01 88 89 88 88 32,400
2013/07/31 89 89 87 87 208,400
2013/07/30 90 91 90 91 12,700
2013/07/29 91 91 90 90 40,300
2013/07/26 92 93 91 92 43,200
2013/07/25 94 94 93 93 29,000
2013/07/24 95 95 94 94 36,400
2013/07/23 95 95 94 94 32,500
2013/07/22 94 95 94 95 34,500
2013/07/19 93 95 93 94 90,400
2013/07/18 93 94 93 93 29,800
2013/07/17 91 94 91 94 56,100
2013/07/16 93 94 92 92 317,800
2013/07/12 93 93 92 93 31,900
2013/07/11 91 92 91 92 16,200
2013/07/10 91 92 91 91 21,700
2013/07/09 90 92 90 91 62,600
2013/07/08 91 92 90 90 94,200
2013/07/05 91 92 90 91 40,900
2013/07/04 90 91 90 90 45,600
2013/07/03 92 92 91 91 22,500
2013/07/02 92 93 91 92 24,700
2013/07/01 89 92 89 92 132,700
2013/06/28 87 89 85 89 398,300
2013/06/27 88 88 87 87 62,800
2013/06/26 88 88 86 86 56,400
2013/06/25 86 87 85 87 132,900
2013/06/24 88 89 86 86 89,000
2013/06/21 88 90 87 89 141,200
2013/06/20 89 91 89 90 54,800
2013/06/19 92 92 91 91 13,600
2013/06/18 91 91 89 90 33,100
2013/06/17 88 90 88 90 29,700
2013/06/14 89 91 89 90 63,200
2013/06/13 90 91 88 89 111,200
2013/06/12 92 92 91 92 192,900
2013/06/11 97 97 95 95 86,300
2013/06/10 95 97 94 97 30,700
2013/06/07 93 95 92 94 223,300
2013/06/06 97 98 96 96 122,000
2013/06/05 99 100 98 98 16,600
2013/06/04 98 99 98 99 32,900
2013/06/03 98 99 98 98 93,300
2013/05/31 103 103 101 101 56,800
2013/05/30 103 103 102 102 46,400
2013/05/29 104 105 104 105 84,200
2013/05/28 103 103 102 103 48,600
2013/05/27 102 103 90 103 182,500
2013/05/24 103 104 101 103 179,900
2013/05/23 106 107 103 103 145,900
2013/05/22 107 107 106 107 37,900
2013/05/21 107 107 106 106 48,200
2013/05/20 107 108 106 107 109,900
2013/05/17 106 107 106 106 336,300
2013/05/16 105 107 105 106 283,200
2013/05/15 104 106 103 106 188,700
2013/05/14 104 104 102 104 124,800
2013/05/13 105 106 104 104 154,900
2013/05/10 104 105 103 105 147,500
2013/05/09 102 104 102 104 422,700
2013/05/08 102 103 101 102 311,200
2013/05/07 101 101 99 101 189,300
2013/05/02 100 100 99 100 102,300
2013/05/01 99 100 99 99 76,900
2013/04/30 100 100 99 99 45,200
2013/04/26 100 101 99 100 183,500
2013/04/25 99 101 99 100 144,100
2013/04/24 99 100 98 100 607,400
2013/04/23 97 99 97 99 321,100
2013/04/22 97 99 97 97 414,700
2013/04/19 96 96 95 96 148,400
2013/04/18 95 95 94 94 96,800
2013/04/17 94 96 94 95 269,000
2013/04/16 90 93 90 93 77,600
2013/04/15 93 93 91 92 140,700
2013/04/12 94 95 93 94 177,600
2013/04/11 93 95 93 94 101,300
2013/04/10 93 94 93 93 44,900
2013/04/09 92 94 92 92 188,800
2013/04/08 91 93 91 93 166,600
2013/04/05 91 92 91 92 71,600
2013/04/04 90 91 90 90 48,400
2013/04/03 91 93 91 92 72,000
2013/04/02 91 92 90 91 45,900
2013/04/01 92 93 91 91 24,200
2013/03/29 93 93 91 92 43,400
2013/03/28 92 93 91 92 110,700
2013/03/27 93 93 92 93 53,400
2013/03/26 94 94 92 93 176,000
2013/03/25 93 95 93 93 46,100
2013/03/22 94 94 93 93 49,000
2013/03/21 95 96 94 95 104,300
2013/03/19 95 97 95 95 117,200
2013/03/18 97 98 95 97 128,900
2013/03/15 97 99 96 98 323,100
2013/03/14 97 97 95 97 76,700
2013/03/13 98 98 97 97 24,900
2013/03/12 98 99 98 99 438,300
2013/03/11 99 99 98 98 183,700
2013/03/08 95 97 95 97 490,400
2013/03/07 94 94 93 94 28,400
2013/03/06 92 93 92 93 113,100
2013/03/05 92 92 91 91 52,100
2013/03/04 91 92 91 92 121,000
2013/03/01 93 93 91 92 142,700
2013/02/28 95 96 93 95 101,700
2013/02/27 94 94 93 94 40,400
2013/02/26 95 96 94 94 92,300
2013/02/25 95 96 95 96 135,000
2013/02/22 96 96 94 94 100,800
2013/02/21 97 98 96 96 65,200
2013/02/20 96 98 96 97 94,000
2013/02/19 96 97 95 96 52,800
2013/02/18 95 97 95 96 106,400
2013/02/15 96 98 96 96 209,500
2013/02/14 97 98 97 97 40,500
2013/02/13 99 99 97 97 58,500
2013/02/12 98 99 98 98 68,600
2013/02/08 98 99 98 99 85,300
2013/02/07 98 99 98 98 61,400
2013/02/06 99 100 98 99 180,800
2013/02/05 97 98 97 98 120,900
2013/02/04 98 100 98 99 263,800
2013/02/01 97 99 97 98 178,900
2013/01/31 97 98 97 97 59,000
2013/01/30 97 98 96 98 96,800
2013/01/29 97 98 96 98 98,300
2013/01/28 97 97 96 97 210,100
2013/01/25 95 96 95 95 107,700
2013/01/24 94 95 94 95 57,200
2013/01/23 95 95 94 94 98,300
2013/01/22 95 96 95 95 180,000
2013/01/21 96 96 95 95 95,100
2013/01/18 94 96 94 95 570,900
2013/01/17 92 93 91 92 258,500
2013/01/16 94 94 92 92 61,500
2013/01/15 93 94 93 94 196,400
2013/01/11 92 93 91 93 234,000
2013/01/10 91 92 91 91 49,500
2013/01/09 89 91 89 91 155,400
2013/01/08 91 91 90 90 58,400
2013/01/07 91 92 91 91 127,900
2013/01/04 90 92 90 91 382,100

このページの先頭へ