(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 |
---|---|---|---|---|---|
2018/12/28 | 151 | 152 | 150 | 151 | 58,700 |
2018/12/27 | 152 | 152 | 150 | 150 | 200,500 |
2018/12/26 | 145 | 148 | 144 | 145 | 118,200 |
2018/12/25 | 146 | 148 | 144 | 144 | 264,600 |
2018/12/21 | 152 | 155 | 152 | 152 | 194,600 |
2018/12/20 | 153 | 153 | 150 | 152 | 313,700 |
2018/12/19 | 152 | 155 | 152 | 153 | 241,400 |
2018/12/18 | 153 | 153 | 151 | 151 | 142,300 |
2018/12/17 | 150 | 152 | 150 | 152 | 54,800 |
2018/12/14 | 151 | 152 | 151 | 151 | 96,600 |
2018/12/13 | 150 | 152 | 150 | 152 | 225,100 |
2018/12/12 | 146 | 149 | 146 | 148 | 228,600 |
2018/12/11 | 146 | 146 | 143 | 145 | 253,000 |
2018/12/10 | 150 | 150 | 147 | 148 | 229,600 |
2018/12/07 | 150 | 152 | 150 | 152 | 64,700 |
2018/12/06 | 154 | 154 | 151 | 151 | 228,000 |
2018/12/05 | 152 | 154 | 152 | 154 | 63,900 |
2018/12/04 | 158 | 158 | 154 | 154 | 182,900 |
2018/12/03 | 159 | 159 | 157 | 159 | 305,400 |
2018/11/30 | 154 | 156 | 154 | 156 | 202,100 |
2018/11/29 | 153 | 154 | 152 | 153 | 133,000 |
2018/11/28 | 151 | 153 | 150 | 152 | 201,700 |
2018/11/27 | 150 | 150 | 149 | 150 | 109,600 |
2018/11/26 | 149 | 149 | 148 | 148 | 74,400 |
2018/11/22 | 148 | 150 | 148 | 149 | 78,900 |
2018/11/21 | 150 | 150 | 148 | 149 | 62,800 |
2018/11/20 | 150 | 150 | 149 | 150 | 57,200 |
2018/11/19 | 150 | 150 | 149 | 149 | 116,600 |
2018/11/16 | 149 | 149 | 148 | 148 | 53,400 |
2018/11/15 | 149 | 149 | 147 | 148 | 26,900 |
2018/11/14 | 148 | 150 | 147 | 149 | 161,500 |
2018/11/13 | 146 | 147 | 146 | 146 | 59,200 |
2018/11/12 | 149 | 150 | 148 | 150 | 208,500 |
2018/11/09 | 148 | 149 | 147 | 148 | 112,600 |
2018/11/08 | 148 | 149 | 148 | 148 | 74,400 |
2018/11/07 | 147 | 147 | 146 | 146 | 39,800 |
2018/11/06 | 146 | 147 | 146 | 146 | 59,200 |
2018/11/05 | 145 | 147 | 145 | 145 | 82,700 |
2018/11/02 | 143 | 146 | 142 | 145 | 220,200 |
2018/11/01 | 141 | 142 | 141 | 141 | 88,200 |
2018/10/31 | 142 | 142 | 139 | 140 | 122,500 |
2018/10/30 | 138 | 141 | 138 | 141 | 76,300 |
2018/10/29 | 139 | 139 | 138 | 139 | 41,200 |
2018/10/26 | 140 | 140 | 137 | 139 | 151,300 |
2018/10/25 | 139 | 140 | 138 | 138 | 146,800 |
2018/10/24 | 140 | 142 | 140 | 141 | 71,800 |
2018/10/23 | 142 | 142 | 140 | 140 | 83,900 |
2018/10/22 | 142 | 143 | 141 | 143 | 119,700 |
2018/10/19 | 141 | 143 | 141 | 143 | 105,800 |
2018/10/18 | 144 | 145 | 142 | 142 | 135,200 |
2018/10/17 | 147 | 147 | 145 | 146 | 99,900 |
2018/10/16 | 142 | 144 | 141 | 143 | 62,500 |
2018/10/15 | 143 | 143 | 141 | 141 | 195,800 |
2018/10/12 | 138 | 144 | 138 | 143 | 124,800 |
2018/10/11 | 138 | 139 | 137 | 138 | 338,700 |
2018/10/10 | 141 | 143 | 140 | 143 | 248,600 |
2018/10/09 | 143 | 143 | 141 | 141 | 380,000 |
2018/10/05 | 146 | 146 | 145 | 146 | 270,500 |
2018/10/04 | 151 | 151 | 147 | 147 | 1,084,100 |
2018/10/03 | 151 | 152 | 151 | 151 | 229,200 |
2018/10/02 | 153 | 153 | 151 | 151 | 290,300 |
2018/10/01 | 153 | 153 | 151 | 152 | 276,600 |
2018/09/28 | 153 | 154 | 152 | 153 | 88,800 |
2018/09/27 | 153 | 153 | 152 | 153 | 60,300 |
2018/09/26 | 153 | 154 | 152 | 152 | 224,200 |
2018/09/25 | 153 | 153 | 151 | 152 | 569,800 |
2018/09/21 | 156 | 157 | 156 | 157 | 173,100 |
2018/09/20 | 154 | 155 | 154 | 154 | 78,500 |
2018/09/19 | 155 | 155 | 154 | 154 | 96,300 |
2018/09/18 | 155 | 156 | 154 | 155 | 366,700 |
2018/09/14 | 156 | 158 | 156 | 158 | 204,100 |
2018/09/13 | 154 | 156 | 154 | 156 | 85,400 |
2018/09/12 | 154 | 154 | 152 | 153 | 260,900 |
2018/09/11 | 155 | 156 | 155 | 155 | 35,500 |
2018/09/10 | 157 | 157 | 156 | 157 | 173,500 |
2018/09/07 | 157 | 157 | 156 | 157 | 136,800 |
2018/09/06 | 158 | 158 | 157 | 158 | 131,900 |
2018/09/05 | 159 | 159 | 158 | 159 | 37,600 |
2018/09/04 | 161 | 161 | 159 | 160 | 165,500 |
2018/09/03 | 161 | 162 | 161 | 161 | 99,500 |
2018/08/31 | 162 | 162 | 161 | 162 | 209,700 |
2018/08/30 | 165 | 165 | 162 | 163 | 238,200 |
2018/08/29 | 165 | 165 | 163 | 164 | 107,200 |
2018/08/28 | 164 | 165 | 163 | 163 | 237,900 |
2018/08/27 | 163 | 164 | 162 | 163 | 237,800 |
2018/08/24 | 162 | 162 | 161 | 162 | 138,000 |
2018/08/23 | 161 | 162 | 161 | 161 | 72,400 |
2018/08/22 | 160 | 161 | 160 | 160 | 91,800 |
2018/08/21 | 160 | 161 | 160 | 160 | 41,100 |
2018/08/20 | 161 | 161 | 160 | 161 | 134,300 |
2018/08/17 | 159 | 159 | 158 | 159 | 269,000 |
2018/08/16 | 159 | 160 | 157 | 160 | 136,700 |
2018/08/15 | 160 | 161 | 160 | 160 | 133,900 |
2018/08/14 | 158 | 159 | 158 | 159 | 79,200 |
2018/08/13 | 161 | 162 | 158 | 159 | 256,600 |
2018/08/10 | 164 | 164 | 162 | 162 | 200,000 |
2018/08/09 | 163 | 164 | 162 | 164 | 37,100 |
2018/08/08 | 164 | 164 | 163 | 163 | 241,200 |
2018/08/07 | 163 | 164 | 162 | 162 | 106,800 |
2018/08/06 | 163 | 164 | 162 | 164 | 407,700 |
2018/08/03 | 162 | 163 | 161 | 161 | 326,300 |
2018/08/02 | 163 | 163 | 162 | 163 | 81,200 |
2018/08/01 | 161 | 163 | 161 | 162 | 281,100 |
2018/07/31 | 161 | 161 | 160 | 161 | 28,600 |
2018/07/30 | 160 | 161 | 159 | 161 | 218,900 |
2018/07/27 | 158 | 160 | 158 | 159 | 389,300 |
2018/07/26 | 158 | 158 | 156 | 157 | 210,100 |
2018/07/25 | 157 | 158 | 157 | 157 | 82,900 |
2018/07/24 | 157 | 158 | 156 | 157 | 60,400 |
2018/07/23 | 156 | 157 | 156 | 157 | 21,300 |
2018/07/20 | 157 | 158 | 156 | 156 | 101,000 |
2018/07/19 | 159 | 160 | 157 | 158 | 182,400 |
2018/07/18 | 160 | 160 | 159 | 159 | 68,900 |
2018/07/17 | 158 | 159 | 158 | 159 | 97,500 |
2018/07/13 | 158 | 160 | 158 | 159 | 273,200 |
2018/07/12 | 155 | 158 | 155 | 157 | 274,400 |
2018/07/11 | 155 | 155 | 154 | 154 | 29,700 |
2018/07/10 | 154 | 155 | 153 | 154 | 224,600 |
2018/07/09 | 153 | 154 | 152 | 153 | 159,400 |
2018/07/06 | 153 | 153 | 152 | 152 | 79,800 |
2018/07/05 | 152 | 153 | 152 | 152 | 60,000 |
2018/07/04 | 152 | 152 | 151 | 152 | 68,000 |
2018/07/03 | 154 | 154 | 152 | 152 | 131,800 |
2018/07/02 | 153 | 153 | 152 | 152 | 137,000 |
2018/06/29 | 152 | 153 | 152 | 152 | 68,500 |
2018/06/28 | 153 | 153 | 152 | 153 | 42,700 |
2018/06/27 | 154 | 154 | 153 | 153 | 82,700 |
2018/06/26 | 154 | 155 | 153 | 153 | 63,700 |
2018/06/25 | 155 | 156 | 154 | 154 | 78,000 |
2018/06/22 | 155 | 156 | 155 | 155 | 42,300 |
2018/06/21 | 155 | 156 | 154 | 156 | 137,000 |
2018/06/20 | 155 | 156 | 154 | 154 | 76,700 |
2018/06/19 | 157 | 157 | 155 | 156 | 89,200 |
2018/06/18 | 158 | 158 | 156 | 156 | 71,900 |
2018/06/15 | 158 | 158 | 157 | 158 | 20,000 |
2018/06/14 | 158 | 158 | 157 | 158 | 125,400 |
2018/06/13 | 157 | 158 | 156 | 158 | 127,000 |
2018/06/12 | 157 | 157 | 156 | 156 | 87,100 |
2018/06/11 | 156 | 157 | 155 | 157 | 69,700 |
2018/06/08 | 157 | 157 | 155 | 156 | 116,300 |
2018/06/07 | 155 | 157 | 155 | 157 | 211,500 |
2018/06/06 | 156 | 156 | 154 | 155 | 88,800 |
2018/06/05 | 155 | 156 | 155 | 155 | 59,500 |
2018/06/04 | 156 | 156 | 155 | 155 | 65,200 |
2018/06/01 | 154 | 156 | 153 | 155 | 272,600 |
2018/05/31 | 154 | 154 | 153 | 153 | 49,300 |
2018/05/30 | 154 | 154 | 151 | 152 | 279,900 |
2018/05/29 | 156 | 156 | 154 | 154 | 108,300 |
2018/05/28 | 154 | 156 | 153 | 155 | 183,100 |
2018/05/25 | 154 | 154 | 152 | 153 | 74,700 |
2018/05/24 | 154 | 155 | 152 | 154 | 347,100 |
2018/05/23 | 155 | 157 | 155 | 156 | 165,000 |
2018/05/22 | 156 | 156 | 155 | 156 | 111,400 |
2018/05/21 | 157 | 158 | 156 | 157 | 109,100 |
2018/05/18 | 158 | 158 | 157 | 157 | 62,500 |
2018/05/17 | 158 | 158 | 157 | 157 | 136,500 |
2018/05/16 | 157 | 158 | 156 | 156 | 212,000 |
2018/05/15 | 157 | 158 | 157 | 157 | 137,800 |
2018/05/14 | 158 | 158 | 157 | 158 | 103,000 |
2018/05/11 | 156 | 158 | 156 | 157 | 96,200 |
2018/05/10 | 157 | 158 | 155 | 156 | 203,200 |
2018/05/09 | 157 | 158 | 156 | 157 | 249,600 |
2018/05/08 | 159 | 160 | 157 | 157 | 313,500 |
2018/05/07 | 162 | 162 | 159 | 161 | 212,700 |
2018/05/02 | 162 | 162 | 161 | 162 | 131,100 |
2018/05/01 | 160 | 161 | 159 | 160 | 258,900 |
2018/04/27 | 157 | 160 | 156 | 158 | 334,700 |
2018/04/26 | 156 | 157 | 155 | 155 | 489,100 |
2018/04/25 | 163 | 163 | 157 | 158 | 916,500 |
2018/04/24 | 168 | 168 | 161 | 163 | 1,444,800 |
2018/04/23 | 168 | 169 | 167 | 168 | 41,200 |
2018/04/20 | 169 | 169 | 167 | 167 | 67,300 |
2018/04/19 | 168 | 169 | 168 | 168 | 82,400 |
2018/04/18 | 169 | 169 | 167 | 169 | 123,000 |
2018/04/17 | 168 | 168 | 167 | 168 | 53,100 |
2018/04/16 | 168 | 168 | 166 | 167 | 54,100 |
2018/04/13 | 168 | 168 | 167 | 167 | 102,900 |
2018/04/12 | 169 | 170 | 166 | 166 | 199,400 |
2018/04/11 | 170 | 170 | 169 | 169 | 69,200 |
2018/04/10 | 170 | 170 | 168 | 170 | 104,200 |
2018/04/09 | 170 | 170 | 169 | 170 | 77,600 |
2018/04/06 | 170 | 171 | 169 | 169 | 51,400 |
2018/04/05 | 169 | 170 | 169 | 169 | 30,300 |
2018/04/04 | 170 | 171 | 169 | 170 | 96,200 |
2018/04/03 | 170 | 170 | 169 | 170 | 96,700 |
2018/04/02 | 168 | 169 | 167 | 168 | 102,400 |
2018/03/30 | 168 | 168 | 167 | 167 | 37,000 |
2018/03/29 | 168 | 169 | 166 | 166 | 127,700 |
2018/03/28 | 168 | 168 | 167 | 168 | 55,900 |
2018/03/27 | 166 | 168 | 166 | 167 | 199,300 |
2018/03/26 | 165 | 166 | 164 | 165 | 133,400 |
2018/03/23 | 166 | 167 | 165 | 167 | 202,600 |
2018/03/22 | 168 | 170 | 167 | 169 | 87,200 |
2018/03/20 | 168 | 168 | 167 | 167 | 119,300 |
2018/03/19 | 168 | 169 | 168 | 168 | 63,900 |
2018/03/16 | 170 | 170 | 168 | 168 | 127,000 |
2018/03/15 | 170 | 171 | 169 | 170 | 64,400 |
2018/03/14 | 171 | 171 | 170 | 170 | 64,500 |
2018/03/13 | 171 | 172 | 171 | 171 | 131,500 |
2018/03/12 | 170 | 171 | 170 | 170 | 111,000 |
2018/03/09 | 168 | 171 | 168 | 169 | 149,500 |
2018/03/08 | 168 | 169 | 167 | 168 | 135,900 |
2018/03/07 | 169 | 169 | 166 | 167 | 341,300 |
2018/03/06 | 170 | 170 | 169 | 169 | 71,100 |
2018/03/05 | 170 | 170 | 169 | 170 | 99,300 |
2018/03/02 | 170 | 170 | 169 | 170 | 233,200 |
2018/03/01 | 170 | 170 | 169 | 170 | 164,600 |
2018/02/28 | 173 | 173 | 170 | 170 | 234,600 |
2018/02/27 | 172 | 174 | 172 | 174 | 163,400 |
2018/02/26 | 173 | 173 | 171 | 171 | 218,100 |
2018/02/23 | 171 | 172 | 171 | 172 | 85,200 |
2018/02/22 | 170 | 171 | 170 | 171 | 109,800 |
2018/02/21 | 170 | 171 | 170 | 171 | 86,200 |
2018/02/20 | 170 | 171 | 169 | 170 | 189,100 |
2018/02/19 | 170 | 171 | 170 | 171 | 171,300 |
2018/02/16 | 170 | 171 | 169 | 171 | 133,800 |
2018/02/15 | 170 | 170 | 169 | 169 | 125,200 |
2018/02/14 | 171 | 172 | 169 | 169 | 149,900 |
2018/02/13 | 171 | 173 | 170 | 171 | 146,200 |
2018/02/09 | 165 | 169 | 165 | 169 | 434,100 |
2018/02/08 | 169 | 172 | 169 | 171 | 333,200 |
2018/02/07 | 173 | 173 | 169 | 169 | 346,500 |
2018/02/06 | 165 | 167 | 163 | 165 | 967,200 |
2018/02/05 | 172 | 174 | 171 | 173 | 593,600 |
2018/02/02 | 179 | 179 | 176 | 178 | 465,400 |
2018/02/01 | 178 | 179 | 177 | 179 | 277,500 |
2018/01/31 | 176 | 177 | 175 | 176 | 285,300 |
2018/01/30 | 178 | 179 | 177 | 177 | 376,200 |
2018/01/29 | 175 | 178 | 174 | 178 | 452,400 |
2018/01/26 | 173 | 174 | 173 | 174 | 315,200 |
2018/01/25 | 172 | 173 | 172 | 173 | 189,800 |
2018/01/24 | 173 | 174 | 172 | 173 | 314,900 |
2018/01/23 | 172 | 174 | 172 | 173 | 586,100 |
2018/01/22 | 170 | 170 | 169 | 170 | 98,300 |
2018/01/19 | 168 | 170 | 168 | 169 | 186,000 |
2018/01/18 | 169 | 170 | 168 | 170 | 451,200 |
2018/01/17 | 166 | 167 | 166 | 167 | 398,400 |
2018/01/16 | 168 | 168 | 167 | 168 | 198,200 |
2018/01/15 | 168 | 169 | 167 | 168 | 303,900 |
2018/01/12 | 167 | 168 | 167 | 167 | 159,300 |
2018/01/11 | 166 | 167 | 166 | 167 | 105,300 |
2018/01/10 | 168 | 168 | 167 | 168 | 438,000 |
2018/01/09 | 169 | 169 | 168 | 169 | 506,000 |
2018/01/05 | 166 | 167 | 165 | 167 | 282,200 |
2018/01/04 | 165 | 166 | 164 | 164 | 267,200 |