(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 |
---|---|---|---|---|---|
2017/12/29 | 164 | 164 | 163 | 164 | 167,900 |
2017/12/28 | 165 | 165 | 164 | 164 | 203,100 |
2017/12/27 | 165 | 166 | 164 | 165 | 92,300 |
2017/12/26 | 165 | 165 | 164 | 164 | 256,000 |
2017/12/25 | 164 | 165 | 163 | 165 | 297,300 |
2017/12/22 | 164 | 164 | 163 | 163 | 71,700 |
2017/12/21 | 163 | 164 | 163 | 163 | 86,200 |
2017/12/20 | 162 | 163 | 162 | 163 | 374,000 |
2017/12/19 | 162 | 162 | 161 | 162 | 59,300 |
2017/12/18 | 162 | 163 | 158 | 161 | 760,900 |
2017/12/15 | 160 | 162 | 160 | 161 | 412,700 |
2017/12/14 | 161 | 161 | 159 | 159 | 168,100 |
2017/12/13 | 161 | 162 | 160 | 162 | 242,500 |
2017/12/12 | 161 | 162 | 161 | 161 | 127,100 |
2017/12/11 | 161 | 162 | 160 | 162 | 178,400 |
2017/12/08 | 158 | 160 | 158 | 160 | 174,200 |
2017/12/07 | 157 | 158 | 156 | 158 | 123,300 |
2017/12/06 | 159 | 159 | 157 | 157 | 310,800 |
2017/12/05 | 158 | 159 | 157 | 157 | 186,300 |
2017/12/04 | 158 | 159 | 158 | 159 | 180,000 |
2017/12/01 | 159 | 160 | 158 | 159 | 160,000 |
2017/11/30 | 159 | 160 | 159 | 159 | 90,500 |
2017/11/29 | 160 | 161 | 160 | 160 | 50,800 |
2017/11/28 | 159 | 160 | 159 | 159 | 314,900 |
2017/11/27 | 160 | 161 | 158 | 159 | 344,600 |
2017/11/24 | 160 | 160 | 159 | 160 | 80,700 |
2017/11/22 | 161 | 161 | 159 | 160 | 246,300 |
2017/11/21 | 158 | 160 | 158 | 160 | 117,100 |
2017/11/20 | 159 | 159 | 157 | 158 | 303,400 |
2017/11/17 | 159 | 160 | 158 | 160 | 300,800 |
2017/11/16 | 156 | 157 | 155 | 156 | 112,900 |
2017/11/15 | 157 | 157 | 155 | 156 | 411,100 |
2017/11/14 | 158 | 159 | 157 | 158 | 289,700 |
2017/11/13 | 160 | 160 | 158 | 159 | 264,600 |
2017/11/10 | 160 | 160 | 159 | 159 | 323,900 |
2017/11/09 | 160 | 162 | 160 | 160 | 285,300 |
2017/11/08 | 162 | 162 | 160 | 161 | 334,100 |
2017/11/07 | 165 | 165 | 162 | 163 | 337,400 |
2017/11/06 | 164 | 165 | 163 | 165 | 284,900 |
2017/11/02 | 164 | 164 | 163 | 163 | 242,900 |
2017/11/01 | 161 | 163 | 161 | 162 | 190,400 |
2017/10/31 | 161 | 161 | 160 | 160 | 201,600 |
2017/10/30 | 161 | 162 | 160 | 161 | 236,900 |
2017/10/27 | 160 | 162 | 160 | 161 | 445,100 |
2017/10/26 | 160 | 160 | 159 | 160 | 230,800 |
2017/10/25 | 159 | 160 | 159 | 159 | 698,600 |
2017/10/24 | 158 | 159 | 158 | 158 | 239,100 |
2017/10/23 | 158 | 159 | 158 | 158 | 202,700 |
2017/10/20 | 157 | 158 | 156 | 157 | 149,200 |
2017/10/19 | 157 | 158 | 157 | 157 | 121,200 |
2017/10/18 | 157 | 158 | 156 | 156 | 113,700 |
2017/10/17 | 158 | 159 | 157 | 157 | 356,400 |
2017/10/16 | 157 | 158 | 157 | 158 | 269,600 |
2017/10/13 | 155 | 157 | 155 | 156 | 529,200 |
2017/10/12 | 154 | 155 | 153 | 155 | 271,800 |
2017/10/11 | 155 | 155 | 154 | 155 | 83,900 |
2017/10/10 | 155 | 155 | 154 | 155 | 86,900 |
2017/10/06 | 155 | 155 | 153 | 155 | 160,300 |
2017/10/05 | 153 | 155 | 153 | 153 | 458,000 |
2017/10/04 | 152 | 153 | 152 | 152 | 46,100 |
2017/10/03 | 152 | 153 | 151 | 151 | 202,300 |
2017/10/02 | 152 | 153 | 151 | 153 | 151,600 |
2017/09/29 | 151 | 152 | 150 | 152 | 433,800 |
2017/09/28 | 150 | 151 | 149 | 151 | 494,800 |
2017/09/27 | 152 | 152 | 151 | 151 | 208,600 |
2017/09/26 | 152 | 152 | 150 | 150 | 694,600 |
2017/09/25 | 154 | 155 | 153 | 153 | 380,300 |
2017/09/22 | 157 | 157 | 154 | 154 | 148,400 |
2017/09/21 | 157 | 158 | 156 | 157 | 222,900 |
2017/09/20 | 156 | 157 | 155 | 156 | 201,000 |
2017/09/19 | 157 | 158 | 155 | 158 | 464,000 |
2017/09/15 | 155 | 155 | 154 | 154 | 66,100 |
2017/09/14 | 155 | 156 | 154 | 154 | 182,200 |
2017/09/13 | 155 | 156 | 154 | 154 | 450,000 |
2017/09/12 | 153 | 154 | 153 | 153 | 135,500 |
2017/09/11 | 152 | 152 | 151 | 151 | 21,400 |
2017/09/08 | 151 | 152 | 150 | 150 | 74,500 |
2017/09/07 | 152 | 152 | 151 | 151 | 55,700 |
2017/09/06 | 151 | 151 | 150 | 151 | 113,700 |
2017/09/05 | 153 | 153 | 151 | 151 | 127,900 |
2017/09/04 | 154 | 154 | 153 | 153 | 157,300 |
2017/09/01 | 152 | 154 | 152 | 153 | 116,800 |
2017/08/31 | 153 | 153 | 152 | 152 | 141,300 |
2017/08/30 | 151 | 153 | 151 | 153 | 113,700 |
2017/08/29 | 151 | 151 | 150 | 150 | 95,800 |
2017/08/28 | 152 | 153 | 150 | 152 | 96,200 |
2017/08/25 | 151 | 152 | 151 | 151 | 45,700 |
2017/08/24 | 150 | 151 | 150 | 150 | 128,700 |
2017/08/23 | 150 | 151 | 149 | 149 | 117,200 |
2017/08/22 | 150 | 150 | 149 | 150 | 163,900 |
2017/08/21 | 150 | 151 | 149 | 151 | 304,100 |
2017/08/18 | 152 | 152 | 150 | 150 | 335,800 |
2017/08/17 | 152 | 153 | 151 | 153 | 71,200 |
2017/08/16 | 151 | 152 | 151 | 151 | 120,700 |
2017/08/15 | 152 | 152 | 151 | 152 | 87,300 |
2017/08/14 | 149 | 151 | 148 | 150 | 231,200 |
2017/08/10 | 154 | 154 | 151 | 153 | 299,900 |
2017/08/09 | 155 | 155 | 153 | 153 | 178,800 |
2017/08/08 | 155 | 156 | 154 | 155 | 182,800 |
2017/08/07 | 155 | 157 | 155 | 156 | 107,500 |
2017/08/04 | 155 | 155 | 154 | 155 | 206,100 |
2017/08/03 | 156 | 156 | 155 | 156 | 103,600 |
2017/08/02 | 156 | 156 | 155 | 155 | 146,700 |
2017/08/01 | 154 | 156 | 154 | 155 | 91,900 |
2017/07/31 | 155 | 155 | 153 | 154 | 118,800 |
2017/07/28 | 155 | 155 | 153 | 153 | 89,300 |
2017/07/27 | 154 | 156 | 154 | 154 | 185,700 |
2017/07/26 | 155 | 155 | 153 | 154 | 36,600 |
2017/07/25 | 154 | 155 | 153 | 155 | 67,300 |
2017/07/24 | 153 | 154 | 152 | 153 | 231,900 |
2017/07/21 | 154 | 154 | 154 | 154 | 54,000 |
2017/07/20 | 153 | 155 | 153 | 153 | 52,800 |
2017/07/19 | 154 | 154 | 153 | 154 | 77,200 |
2017/07/18 | 155 | 155 | 153 | 154 | 260,000 |
2017/07/14 | 155 | 156 | 154 | 154 | 563,600 |
2017/07/13 | 153 | 154 | 153 | 154 | 190,600 |
2017/07/12 | 154 | 154 | 152 | 153 | 130,700 |
2017/07/11 | 153 | 154 | 152 | 154 | 407,500 |
2017/07/10 | 150 | 152 | 150 | 151 | 733,900 |
2017/07/07 | 148 | 150 | 148 | 149 | 79,200 |
2017/07/06 | 150 | 150 | 148 | 149 | 69,600 |
2017/07/05 | 148 | 150 | 148 | 149 | 129,400 |
2017/07/04 | 149 | 150 | 148 | 148 | 202,900 |
2017/07/03 | 147 | 149 | 147 | 148 | 160,000 |
2017/06/30 | 147 | 147 | 145 | 145 | 323,700 |
2017/06/29 | 148 | 149 | 147 | 148 | 161,200 |
2017/06/28 | 147 | 148 | 146 | 146 | 218,900 |
2017/06/27 | 147 | 150 | 147 | 147 | 215,900 |
2017/06/26 | 149 | 149 | 147 | 148 | 138,000 |
2017/06/23 | 149 | 149 | 148 | 149 | 77,500 |
2017/06/22 | 148 | 149 | 148 | 148 | 45,800 |
2017/06/21 | 148 | 149 | 148 | 148 | 90,600 |
2017/06/20 | 149 | 150 | 149 | 149 | 230,700 |
2017/06/19 | 147 | 148 | 146 | 147 | 64,700 |
2017/06/16 | 147 | 148 | 146 | 146 | 159,900 |
2017/06/15 | 147 | 147 | 146 | 146 | 81,200 |
2017/06/14 | 147 | 148 | 147 | 148 | 87,700 |
2017/06/13 | 147 | 148 | 146 | 147 | 113,500 |
2017/06/12 | 149 | 149 | 147 | 148 | 32,200 |
2017/06/09 | 149 | 149 | 147 | 149 | 158,500 |
2017/06/08 | 149 | 149 | 147 | 148 | 144,800 |
2017/06/07 | 149 | 149 | 147 | 148 | 79,800 |
2017/06/06 | 149 | 149 | 148 | 149 | 75,500 |
2017/06/05 | 150 | 150 | 149 | 150 | 160,600 |
2017/06/02 | 150 | 150 | 148 | 150 | 195,600 |
2017/06/01 | 149 | 150 | 148 | 149 | 109,100 |
2017/05/31 | 148 | 149 | 147 | 149 | 89,000 |
2017/05/30 | 148 | 148 | 146 | 147 | 168,200 |
2017/05/29 | 148 | 149 | 147 | 148 | 198,600 |
2017/05/26 | 148 | 149 | 147 | 148 | 120,900 |
2017/05/25 | 146 | 148 | 145 | 146 | 149,200 |
2017/05/24 | 146 | 146 | 145 | 145 | 142,600 |
2017/05/23 | 146 | 148 | 145 | 146 | 270,600 |
2017/05/22 | 147 | 149 | 146 | 147 | 205,700 |
2017/05/19 | 145 | 147 | 145 | 146 | 259,500 |
2017/05/18 | 147 | 147 | 145 | 146 | 381,100 |
2017/05/17 | 150 | 150 | 149 | 150 | 172,500 |
2017/05/16 | 151 | 151 | 150 | 150 | 106,100 |
2017/05/15 | 149 | 150 | 149 | 150 | 135,900 |
2017/05/12 | 150 | 150 | 148 | 148 | 405,100 |
2017/05/11 | 149 | 150 | 149 | 150 | 248,600 |
2017/05/10 | 146 | 148 | 146 | 147 | 246,400 |
2017/05/09 | 146 | 147 | 145 | 146 | 236,400 |
2017/05/08 | 147 | 147 | 146 | 147 | 90,200 |
2017/05/02 | 146 | 147 | 145 | 146 | 214,800 |
2017/05/01 | 146 | 146 | 145 | 145 | 56,900 |
2017/04/28 | 146 | 146 | 144 | 146 | 185,800 |
2017/04/27 | 145 | 146 | 144 | 145 | 73,500 |
2017/04/26 | 144 | 146 | 143 | 145 | 389,800 |
2017/04/25 | 140 | 142 | 140 | 141 | 40,300 |
2017/04/24 | 140 | 141 | 139 | 139 | 115,200 |
2017/04/21 | 138 | 140 | 138 | 139 | 97,800 |
2017/04/20 | 137 | 138 | 137 | 137 | 63,900 |
2017/04/19 | 137 | 139 | 137 | 137 | 133,600 |
2017/04/18 | 140 | 140 | 138 | 138 | 134,300 |
2017/04/17 | 138 | 139 | 138 | 139 | 106,000 |
2017/04/14 | 138 | 140 | 137 | 140 | 136,600 |
2017/04/13 | 140 | 140 | 138 | 139 | 241,700 |
2017/04/12 | 141 | 141 | 140 | 141 | 79,800 |
2017/04/11 | 142 | 143 | 141 | 141 | 109,100 |
2017/04/10 | 142 | 144 | 142 | 143 | 121,200 |
2017/04/07 | 143 | 144 | 141 | 142 | 208,400 |
2017/04/06 | 141 | 143 | 141 | 142 | 128,100 |
2017/04/05 | 143 | 143 | 142 | 143 | 297,700 |
2017/04/04 | 144 | 144 | 142 | 142 | 94,100 |
2017/04/03 | 143 | 143 | 142 | 143 | 179,200 |
2017/03/31 | 143 | 143 | 142 | 143 | 82,300 |
2017/03/30 | 142 | 142 | 141 | 142 | 134,500 |
2017/03/29 | 140 | 141 | 140 | 140 | 70,200 |
2017/03/28 | 139 | 140 | 139 | 139 | 33,500 |
2017/03/27 | 139 | 140 | 138 | 138 | 106,900 |
2017/03/24 | 139 | 140 | 139 | 140 | 23,100 |
2017/03/23 | 139 | 140 | 139 | 140 | 78,500 |
2017/03/22 | 140 | 141 | 137 | 139 | 367,600 |
2017/03/21 | 143 | 144 | 142 | 143 | 164,500 |
2017/03/17 | 144 | 144 | 143 | 144 | 135,300 |
2017/03/16 | 145 | 145 | 143 | 144 | 176,700 |
2017/03/15 | 144 | 145 | 143 | 145 | 201,600 |
2017/03/14 | 142 | 144 | 142 | 143 | 390,400 |
2017/03/13 | 139 | 142 | 139 | 141 | 616,700 |
2017/03/10 | 138 | 139 | 137 | 138 | 147,500 |
2017/03/09 | 137 | 138 | 136 | 137 | 93,200 |
2017/03/08 | 138 | 138 | 137 | 137 | 53,700 |
2017/03/07 | 137 | 138 | 136 | 138 | 54,100 |
2017/03/06 | 137 | 138 | 136 | 137 | 175,300 |
2017/03/03 | 137 | 138 | 136 | 136 | 117,700 |
2017/03/02 | 137 | 139 | 137 | 137 | 178,800 |
2017/03/01 | 136 | 137 | 135 | 136 | 33,800 |
2017/02/28 | 136 | 137 | 135 | 136 | 125,300 |
2017/02/27 | 137 | 137 | 135 | 136 | 223,200 |
2017/02/24 | 137 | 137 | 136 | 137 | 93,100 |
2017/02/23 | 137 | 137 | 136 | 136 | 56,300 |
2017/02/22 | 136 | 137 | 136 | 136 | 52,600 |
2017/02/21 | 136 | 137 | 135 | 136 | 31,800 |
2017/02/20 | 136 | 136 | 134 | 136 | 127,300 |
2017/02/17 | 134 | 136 | 133 | 136 | 133,100 |
2017/02/16 | 135 | 135 | 133 | 133 | 172,000 |
2017/02/15 | 136 | 136 | 134 | 134 | 108,400 |
2017/02/14 | 136 | 136 | 134 | 135 | 80,200 |
2017/02/13 | 135 | 136 | 134 | 136 | 187,000 |
2017/02/10 | 133 | 135 | 133 | 135 | 171,000 |
2017/02/09 | 132 | 133 | 132 | 133 | 63,300 |
2017/02/08 | 133 | 133 | 131 | 132 | 134,900 |
2017/02/07 | 133 | 133 | 131 | 133 | 151,400 |
2017/02/06 | 132 | 133 | 131 | 132 | 168,700 |
2017/02/03 | 131 | 132 | 130 | 132 | 154,200 |
2017/02/02 | 132 | 132 | 129 | 129 | 265,500 |
2017/02/01 | 128 | 130 | 128 | 130 | 53,600 |
2017/01/31 | 129 | 131 | 128 | 129 | 100,400 |
2017/01/30 | 131 | 131 | 129 | 129 | 88,200 |
2017/01/27 | 130 | 131 | 129 | 131 | 135,900 |
2017/01/26 | 128 | 130 | 128 | 130 | 145,100 |
2017/01/25 | 128 | 128 | 127 | 128 | 42,200 |
2017/01/24 | 126 | 127 | 126 | 127 | 50,500 |
2017/01/23 | 127 | 127 | 126 | 126 | 88,700 |
2017/01/20 | 127 | 128 | 126 | 127 | 35,300 |
2017/01/19 | 127 | 128 | 127 | 127 | 63,700 |
2017/01/18 | 127 | 127 | 126 | 127 | 84,500 |
2017/01/17 | 128 | 128 | 127 | 127 | 16,900 |
2017/01/16 | 128 | 128 | 126 | 127 | 98,200 |
2017/01/13 | 128 | 129 | 127 | 128 | 129,200 |
2017/01/12 | 128 | 128 | 127 | 127 | 52,000 |
2017/01/11 | 127 | 128 | 126 | 128 | 65,600 |
2017/01/10 | 127 | 127 | 126 | 127 | 140,300 |
2017/01/06 | 127 | 128 | 127 | 127 | 52,900 |
2017/01/05 | 127 | 128 | 127 | 127 | 117,100 |
2017/01/04 | 126 | 128 | 126 | 126 | 261,700 |