(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 |
---|---|---|---|---|---|
2014/12/30 | 144 | 145 | 143 | 144 | 261,700 |
2014/12/29 | 143 | 145 | 143 | 144 | 186,500 |
2014/12/26 | 144 | 145 | 144 | 144 | 126,700 |
2014/12/25 | 145 | 146 | 144 | 144 | 187,000 |
2014/12/24 | 146 | 147 | 145 | 146 | 423,400 |
2014/12/22 | 145 | 146 | 144 | 146 | 247,900 |
2014/12/19 | 145 | 146 | 144 | 145 | 401,900 |
2014/12/18 | 143 | 143 | 141 | 142 | 516,600 |
2014/12/17 | 135 | 138 | 135 | 137 | 286,200 |
2014/12/16 | 141 | 143 | 138 | 138 | 706,200 |
2014/12/15 | 145 | 145 | 143 | 144 | 207,200 |
2014/12/12 | 148 | 149 | 146 | 148 | 264,400 |
2014/12/11 | 143 | 146 | 142 | 146 | 400,200 |
2014/12/10 | 149 | 149 | 146 | 148 | 394,700 |
2014/12/09 | 155 | 156 | 151 | 151 | 671,600 |
2014/12/08 | 155 | 157 | 154 | 156 | 257,600 |
2014/12/05 | 154 | 154 | 153 | 154 | 92,500 |
2014/12/04 | 152 | 154 | 152 | 153 | 133,400 |
2014/12/03 | 155 | 155 | 152 | 152 | 488,800 |
2014/12/02 | 153 | 154 | 151 | 154 | 544,900 |
2014/12/01 | 152 | 154 | 151 | 153 | 203,400 |
2014/11/28 | 150 | 152 | 149 | 152 | 143,500 |
2014/11/27 | 150 | 151 | 149 | 149 | 253,200 |
2014/11/26 | 151 | 151 | 149 | 149 | 248,900 |
2014/11/25 | 148 | 152 | 148 | 150 | 574,500 |
2014/11/21 | 145 | 147 | 144 | 147 | 155,300 |
2014/11/20 | 144 | 146 | 143 | 144 | 193,500 |
2014/11/19 | 143 | 146 | 143 | 144 | 254,200 |
2014/11/18 | 141 | 144 | 141 | 144 | 288,000 |
2014/11/17 | 141 | 142 | 140 | 140 | 148,500 |
2014/11/14 | 141 | 142 | 140 | 141 | 133,000 |
2014/11/13 | 141 | 142 | 140 | 141 | 251,900 |
2014/11/12 | 140 | 142 | 139 | 139 | 471,200 |
2014/11/11 | 139 | 141 | 139 | 139 | 383,400 |
2014/11/10 | 140 | 140 | 139 | 139 | 68,800 |
2014/11/07 | 139 | 141 | 139 | 140 | 460,800 |
2014/11/06 | 140 | 140 | 138 | 138 | 679,000 |
2014/11/05 | 137 | 139 | 137 | 139 | 530,800 |
2014/11/04 | 136 | 139 | 136 | 138 | 1,733,600 |
2014/10/31 | 131 | 133 | 130 | 133 | 1,225,500 |
2014/10/30 | 130 | 132 | 129 | 132 | 306,700 |
2014/10/29 | 129 | 130 | 129 | 129 | 131,100 |
2014/10/28 | 128 | 129 | 128 | 129 | 64,400 |
2014/10/27 | 129 | 129 | 128 | 128 | 70,100 |
2014/10/24 | 129 | 129 | 128 | 128 | 197,500 |
2014/10/23 | 128 | 129 | 128 | 128 | 117,700 |
2014/10/22 | 128 | 129 | 128 | 129 | 86,100 |
2014/10/21 | 128 | 128 | 125 | 127 | 113,000 |
2014/10/20 | 125 | 127 | 124 | 126 | 250,300 |
2014/10/17 | 125 | 125 | 121 | 122 | 200,800 |
2014/10/16 | 124 | 125 | 123 | 123 | 296,800 |
2014/10/15 | 127 | 127 | 125 | 126 | 65,700 |
2014/10/14 | 126 | 127 | 125 | 127 | 377,100 |
2014/10/10 | 126 | 128 | 125 | 128 | 214,800 |
2014/10/09 | 127 | 128 | 127 | 127 | 287,400 |
2014/10/08 | 126 | 127 | 125 | 127 | 192,100 |
2014/10/07 | 128 | 128 | 127 | 127 | 52,200 |
2014/10/06 | 128 | 129 | 127 | 128 | 83,700 |
2014/10/03 | 127 | 128 | 126 | 128 | 173,600 |
2014/10/02 | 128 | 128 | 127 | 127 | 120,400 |
2014/10/01 | 129 | 130 | 128 | 128 | 234,000 |
2014/09/30 | 131 | 131 | 128 | 128 | 433,200 |
2014/09/29 | 130 | 132 | 130 | 132 | 167,400 |
2014/09/26 | 129 | 131 | 128 | 130 | 195,100 |
2014/09/25 | 132 | 133 | 130 | 132 | 200,000 |
2014/09/24 | 132 | 132 | 131 | 131 | 186,500 |
2014/09/22 | 132 | 133 | 131 | 133 | 485,800 |
2014/09/19 | 131 | 135 | 128 | 128 | 1,570,500 |
2014/09/18 | 128 | 132 | 127 | 132 | 290,600 |
2014/09/17 | 128 | 129 | 127 | 127 | 98,300 |
2014/09/16 | 130 | 130 | 128 | 128 | 156,100 |
2014/09/12 | 130 | 131 | 129 | 130 | 136,800 |
2014/09/11 | 130 | 131 | 130 | 131 | 154,700 |
2014/09/10 | 131 | 131 | 129 | 130 | 235,200 |
2014/09/09 | 130 | 132 | 130 | 132 | 405,600 |
2014/09/08 | 129 | 130 | 128 | 130 | 138,400 |
2014/09/05 | 129 | 130 | 128 | 128 | 450,800 |
2014/09/04 | 129 | 129 | 127 | 127 | 430,800 |
2014/09/03 | 128 | 129 | 127 | 129 | 435,100 |
2014/09/02 | 126 | 128 | 125 | 128 | 950,900 |
2014/09/01 | 125 | 127 | 124 | 126 | 395,900 |
2014/08/29 | 124 | 126 | 123 | 125 | 61,600 |
2014/08/28 | 124 | 125 | 124 | 124 | 56,300 |
2014/08/27 | 125 | 126 | 124 | 125 | 106,800 |
2014/08/26 | 125 | 126 | 125 | 125 | 149,100 |
2014/08/25 | 124 | 126 | 123 | 126 | 455,500 |
2014/08/22 | 124 | 125 | 122 | 124 | 675,600 |
2014/08/21 | 122 | 124 | 122 | 124 | 313,300 |
2014/08/20 | 121 | 123 | 121 | 122 | 289,900 |
2014/08/19 | 121 | 122 | 120 | 121 | 275,500 |
2014/08/18 | 120 | 121 | 119 | 121 | 107,400 |
2014/08/15 | 119 | 121 | 119 | 120 | 317,900 |
2014/08/14 | 119 | 119 | 118 | 119 | 50,300 |
2014/08/13 | 118 | 119 | 117 | 119 | 94,900 |
2014/08/12 | 117 | 118 | 116 | 117 | 110,400 |
2014/08/11 | 116 | 117 | 116 | 116 | 64,500 |
2014/08/08 | 117 | 117 | 114 | 114 | 252,700 |
2014/08/07 | 117 | 118 | 116 | 117 | 73,800 |
2014/08/06 | 118 | 119 | 117 | 117 | 202,300 |
2014/08/05 | 119 | 119 | 118 | 118 | 100,400 |
2014/08/04 | 118 | 119 | 118 | 118 | 35,700 |
2014/08/01 | 119 | 120 | 117 | 120 | 505,300 |
2014/07/31 | 121 | 122 | 118 | 121 | 578,400 |
2014/07/30 | 121 | 122 | 120 | 120 | 301,100 |
2014/07/29 | 120 | 121 | 120 | 120 | 53,300 |
2014/07/28 | 122 | 122 | 121 | 121 | 124,900 |
2014/07/25 | 121 | 122 | 120 | 121 | 192,000 |
2014/07/24 | 120 | 121 | 119 | 120 | 156,400 |
2014/07/23 | 120 | 121 | 120 | 120 | 148,800 |
2014/07/22 | 118 | 120 | 118 | 120 | 90,800 |
2014/07/18 | 116 | 118 | 116 | 118 | 394,200 |
2014/07/17 | 118 | 119 | 117 | 117 | 113,000 |
2014/07/16 | 117 | 118 | 116 | 117 | 79,900 |
2014/07/15 | 117 | 118 | 116 | 118 | 150,800 |
2014/07/14 | 115 | 117 | 115 | 117 | 1,061,500 |
2014/07/11 | 118 | 119 | 117 | 117 | 846,100 |
2014/07/10 | 120 | 120 | 118 | 118 | 337,700 |
2014/07/09 | 120 | 120 | 117 | 120 | 1,229,600 |
2014/07/08 | 123 | 124 | 122 | 122 | 387,700 |
2014/07/07 | 124 | 124 | 122 | 124 | 101,800 |
2014/07/04 | 123 | 124 | 122 | 122 | 109,600 |
2014/07/03 | 123 | 123 | 122 | 123 | 195,300 |
2014/07/02 | 121 | 123 | 120 | 122 | 348,300 |
2014/07/01 | 120 | 121 | 120 | 121 | 135,200 |
2014/06/30 | 119 | 120 | 118 | 119 | 148,700 |
2014/06/27 | 119 | 119 | 118 | 119 | 79,600 |
2014/06/26 | 119 | 120 | 119 | 119 | 119,700 |
2014/06/25 | 118 | 120 | 118 | 119 | 120,400 |
2014/06/24 | 118 | 120 | 118 | 120 | 142,100 |
2014/06/23 | 119 | 120 | 118 | 118 | 389,600 |
2014/06/20 | 119 | 120 | 118 | 120 | 421,300 |
2014/06/19 | 122 | 122 | 119 | 120 | 911,900 |
2014/06/18 | 122 | 124 | 122 | 123 | 242,800 |
2014/06/17 | 122 | 123 | 121 | 122 | 638,200 |
2014/06/16 | 124 | 124 | 121 | 123 | 920,500 |
2014/06/13 | 126 | 126 | 124 | 125 | 652,900 |
2014/06/12 | 125 | 125 | 123 | 125 | 817,400 |
2014/06/11 | 126 | 127 | 125 | 125 | 699,400 |
2014/06/10 | 126 | 128 | 124 | 127 | 1,684,500 |
2014/06/09 | 124 | 125 | 124 | 125 | 387,700 |
2014/06/06 | 123 | 124 | 122 | 123 | 284,500 |
2014/06/05 | 122 | 123 | 121 | 121 | 255,400 |
2014/06/04 | 124 | 124 | 122 | 122 | 539,500 |
2014/06/03 | 122 | 123 | 121 | 122 | 426,100 |
2014/06/02 | 120 | 120 | 118 | 120 | 275,500 |
2014/05/30 | 121 | 121 | 118 | 119 | 1,156,500 |
2014/05/29 | 120 | 123 | 120 | 121 | 628,900 |
2014/05/28 | 122 | 122 | 120 | 121 | 1,021,900 |
2014/05/27 | 142 | 142 | 119 | 121 | 6,773,600 |
2014/05/26 | 124 | 133 | 124 | 130 | 1,384,700 |
2014/05/23 | 120 | 123 | 120 | 123 | 648,300 |
2014/05/22 | 118 | 120 | 118 | 119 | 843,700 |
2014/05/21 | 118 | 118 | 116 | 117 | 163,300 |
2014/05/20 | 118 | 120 | 117 | 118 | 548,100 |
2014/05/19 | 119 | 119 | 116 | 118 | 342,100 |
2014/05/16 | 110 | 122 | 110 | 118 | 853,700 |
2014/05/15 | 112 | 112 | 110 | 111 | 109,900 |
2014/05/14 | 111 | 112 | 110 | 112 | 167,300 |
2014/05/13 | 109 | 111 | 109 | 111 | 540,500 |
2014/05/12 | 105 | 109 | 105 | 108 | 476,600 |
2014/05/09 | 103 | 104 | 103 | 103 | 31,400 |
2014/05/08 | 104 | 104 | 103 | 103 | 42,900 |
2014/05/07 | 104 | 104 | 103 | 104 | 77,400 |
2014/05/02 | 105 | 105 | 104 | 105 | 75,700 |
2014/05/01 | 104 | 104 | 104 | 104 | 56,700 |
2014/04/30 | 105 | 106 | 104 | 104 | 52,600 |
2014/04/28 | 105 | 105 | 104 | 104 | 32,500 |
2014/04/25 | 104 | 105 | 104 | 104 | 52,300 |
2014/04/24 | 104 | 105 | 104 | 105 | 51,300 |
2014/04/23 | 105 | 106 | 105 | 106 | 34,700 |
2014/04/22 | 106 | 106 | 105 | 105 | 46,600 |
2014/04/21 | 105 | 106 | 105 | 106 | 37,400 |
2014/04/18 | 104 | 105 | 104 | 105 | 44,800 |
2014/04/17 | 104 | 104 | 103 | 103 | 33,300 |
2014/04/16 | 104 | 105 | 103 | 105 | 51,300 |
2014/04/15 | 105 | 106 | 104 | 105 | 40,500 |
2014/04/14 | 104 | 105 | 104 | 104 | 28,500 |
2014/04/11 | 104 | 104 | 103 | 104 | 67,000 |
2014/04/10 | 106 | 106 | 104 | 105 | 29,300 |
2014/04/09 | 105 | 106 | 105 | 105 | 19,900 |
2014/04/08 | 104 | 106 | 104 | 105 | 55,900 |
2014/04/07 | 104 | 106 | 104 | 104 | 226,300 |
2014/04/04 | 105 | 106 | 105 | 105 | 65,900 |
2014/04/03 | 107 | 108 | 107 | 107 | 90,400 |
2014/04/02 | 106 | 108 | 105 | 107 | 341,700 |
2014/04/01 | 105 | 106 | 103 | 105 | 81,900 |
2014/03/31 | 104 | 106 | 103 | 105 | 560,900 |
2014/03/28 | 103 | 104 | 103 | 104 | 38,100 |
2014/03/27 | 103 | 103 | 101 | 103 | 78,200 |
2014/03/26 | 102 | 103 | 102 | 103 | 266,300 |
2014/03/25 | 100 | 102 | 100 | 102 | 142,900 |
2014/03/24 | 100 | 101 | 99 | 101 | 143,500 |
2014/03/20 | 99 | 100 | 99 | 99 | 57,200 |
2014/03/19 | 100 | 100 | 99 | 99 | 11,400 |
2014/03/18 | 98 | 100 | 98 | 100 | 76,000 |
2014/03/17 | 98 | 99 | 98 | 99 | 42,500 |
2014/03/14 | 98 | 99 | 97 | 97 | 43,500 |
2014/03/13 | 99 | 100 | 99 | 99 | 44,600 |
2014/03/12 | 101 | 101 | 99 | 99 | 94,400 |
2014/03/11 | 100 | 102 | 99 | 100 | 318,300 |
2014/03/10 | 99 | 101 | 98 | 101 | 225,000 |
2014/03/07 | 97 | 100 | 97 | 100 | 238,300 |
2014/03/06 | 95 | 97 | 95 | 97 | 103,600 |
2014/03/05 | 95 | 95 | 94 | 95 | 54,500 |
2014/03/04 | 92 | 95 | 92 | 95 | 41,000 |
2014/03/03 | 93 | 94 | 93 | 94 | 39,700 |
2014/02/28 | 95 | 95 | 94 | 94 | 33,900 |
2014/02/27 | 94 | 95 | 93 | 94 | 76,500 |
2014/02/26 | 93 | 94 | 93 | 93 | 26,400 |
2014/02/25 | 93 | 94 | 92 | 94 | 19,400 |
2014/02/24 | 93 | 93 | 93 | 93 | 5,300 |
2014/02/21 | 92 | 94 | 92 | 92 | 88,500 |
2014/02/20 | 93 | 94 | 91 | 93 | 56,500 |
2014/02/19 | 92 | 93 | 92 | 93 | 7,700 |
2014/02/18 | 93 | 93 | 93 | 93 | 7,900 |
2014/02/17 | 92 | 92 | 91 | 91 | 27,700 |
2014/02/14 | 92 | 92 | 91 | 91 | 30,100 |
2014/02/13 | 92 | 93 | 92 | 92 | 32,400 |
2014/02/12 | 93 | 94 | 92 | 93 | 37,600 |
2014/02/10 | 92 | 93 | 91 | 93 | 41,400 |
2014/02/07 | 92 | 92 | 91 | 92 | 22,200 |
2014/02/06 | 90 | 90 | 89 | 90 | 13,200 |
2014/02/05 | 89 | 90 | 89 | 90 | 109,800 |
2014/02/04 | 91 | 91 | 87 | 87 | 188,300 |
2014/02/03 | 91 | 92 | 91 | 92 | 43,600 |
2014/01/31 | 93 | 93 | 92 | 93 | 8,600 |
2014/01/30 | 92 | 93 | 91 | 92 | 98,900 |
2014/01/29 | 93 | 95 | 93 | 95 | 21,600 |
2014/01/28 | 93 | 93 | 92 | 93 | 100,900 |
2014/01/27 | 95 | 95 | 93 | 95 | 129,500 |
2014/01/24 | 97 | 98 | 96 | 97 | 63,100 |
2014/01/23 | 99 | 99 | 98 | 98 | 6,700 |
2014/01/22 | 98 | 99 | 98 | 99 | 34,900 |
2014/01/21 | 98 | 99 | 97 | 98 | 17,600 |
2014/01/20 | 99 | 99 | 98 | 98 | 7,500 |
2014/01/17 | 99 | 100 | 98 | 100 | 49,100 |
2014/01/16 | 100 | 100 | 99 | 99 | 15,000 |
2014/01/15 | 98 | 100 | 97 | 99 | 49,100 |
2014/01/14 | 97 | 98 | 97 | 97 | 18,900 |
2014/01/10 | 96 | 97 | 96 | 97 | 108,200 |
2014/01/09 | 97 | 97 | 96 | 96 | 7,300 |
2014/01/08 | 98 | 98 | 96 | 98 | 11,700 |
2014/01/07 | 98 | 98 | 96 | 96 | 26,000 |
2014/01/06 | 98 | 98 | 97 | 97 | 134,400 |