(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 |
---|---|---|---|---|---|
2019/12/30 | 164 | 165 | 163 | 163 | 155,600 |
2019/12/27 | 163 | 164 | 163 | 163 | 206,000 |
2019/12/26 | 163 | 165 | 163 | 163 | 172,700 |
2019/12/25 | 164 | 164 | 163 | 163 | 122,000 |
2019/12/24 | 164 | 165 | 164 | 164 | 103,600 |
2019/12/23 | 164 | 165 | 164 | 164 | 270,100 |
2019/12/20 | 164 | 164 | 163 | 163 | 217,000 |
2019/12/19 | 163 | 164 | 162 | 163 | 164,700 |
2019/12/18 | 164 | 164 | 162 | 163 | 287,100 |
2019/12/17 | 163 | 164 | 162 | 162 | 114,200 |
2019/12/16 | 163 | 163 | 162 | 162 | 180,400 |
2019/12/13 | 162 | 163 | 161 | 163 | 483,800 |
2019/12/12 | 160 | 161 | 159 | 160 | 247,700 |
2019/12/11 | 160 | 161 | 159 | 160 | 76,000 |
2019/12/10 | 160 | 161 | 160 | 160 | 24,600 |
2019/12/09 | 160 | 161 | 159 | 161 | 85,100 |
2019/12/06 | 160 | 161 | 160 | 160 | 171,500 |
2019/12/05 | 160 | 161 | 160 | 160 | 205,900 |
2019/12/04 | 159 | 160 | 158 | 159 | 63,600 |
2019/12/03 | 160 | 161 | 159 | 161 | 80,700 |
2019/12/02 | 160 | 161 | 160 | 160 | 95,000 |
2019/11/29 | 161 | 162 | 160 | 160 | 133,800 |
2019/11/28 | 161 | 162 | 160 | 160 | 166,200 |
2019/11/27 | 161 | 161 | 160 | 160 | 87,800 |
2019/11/26 | 160 | 161 | 160 | 160 | 137,300 |
2019/11/25 | 159 | 159 | 158 | 159 | 50,900 |
2019/11/22 | 158 | 158 | 157 | 157 | 22,000 |
2019/11/21 | 157 | 158 | 156 | 158 | 50,900 |
2019/11/20 | 157 | 158 | 156 | 157 | 136,600 |
2019/11/19 | 159 | 159 | 157 | 158 | 32,500 |
2019/11/18 | 158 | 159 | 157 | 158 | 39,700 |
2019/11/15 | 157 | 158 | 156 | 158 | 42,900 |
2019/11/14 | 157 | 157 | 156 | 156 | 75,700 |
2019/11/13 | 158 | 158 | 157 | 158 | 48,100 |
2019/11/12 | 159 | 160 | 158 | 159 | 109,900 |
2019/11/11 | 161 | 161 | 159 | 159 | 77,000 |
2019/11/08 | 162 | 163 | 161 | 161 | 155,600 |
2019/11/07 | 161 | 162 | 160 | 161 | 50,300 |
2019/11/06 | 162 | 162 | 160 | 161 | 163,000 |
2019/11/05 | 162 | 162 | 160 | 162 | 273,100 |
2019/11/01 | 159 | 159 | 158 | 159 | 84,200 |
2019/10/31 | 159 | 160 | 158 | 160 | 103,000 |
2019/10/30 | 158 | 159 | 158 | 158 | 136,100 |
2019/10/29 | 157 | 158 | 157 | 157 | 264,000 |
2019/10/28 | 157 | 157 | 156 | 157 | 77,400 |
2019/10/25 | 155 | 156 | 155 | 156 | 43,600 |
2019/10/24 | 155 | 157 | 155 | 155 | 201,100 |
2019/10/23 | 155 | 156 | 154 | 155 | 35,700 |
2019/10/21 | 154 | 156 | 154 | 155 | 88,600 |
2019/10/18 | 155 | 155 | 154 | 155 | 85,100 |
2019/10/17 | 153 | 154 | 153 | 154 | 44,200 |
2019/10/16 | 154 | 154 | 153 | 153 | 32,700 |
2019/10/15 | 153 | 154 | 153 | 153 | 64,700 |
2019/10/11 | 152 | 154 | 152 | 152 | 45,200 |
2019/10/10 | 151 | 153 | 151 | 152 | 94,700 |
2019/10/09 | 150 | 151 | 150 | 150 | 20,900 |
2019/10/08 | 151 | 152 | 150 | 151 | 38,000 |
2019/10/07 | 151 | 152 | 150 | 151 | 105,000 |
2019/10/04 | 151 | 152 | 151 | 151 | 27,200 |
2019/10/03 | 152 | 152 | 150 | 152 | 81,300 |
2019/10/02 | 154 | 154 | 152 | 154 | 90,200 |
2019/10/01 | 155 | 155 | 154 | 154 | 20,900 |
2019/09/30 | 154 | 156 | 154 | 154 | 37,100 |
2019/09/27 | 155 | 156 | 154 | 154 | 75,900 |
2019/09/26 | 155 | 155 | 154 | 155 | 106,500 |
2019/09/25 | 156 | 157 | 154 | 154 | 124,600 |
2019/09/24 | 155 | 159 | 155 | 156 | 933,200 |
2019/09/20 | 150 | 153 | 150 | 153 | 113,900 |
2019/09/19 | 151 | 153 | 150 | 150 | 62,800 |
2019/09/18 | 152 | 152 | 151 | 152 | 51,500 |
2019/09/17 | 152 | 154 | 151 | 151 | 183,100 |
2019/09/13 | 154 | 154 | 152 | 153 | 90,200 |
2019/09/12 | 154 | 154 | 153 | 154 | 55,200 |
2019/09/11 | 153 | 154 | 152 | 154 | 79,000 |
2019/09/10 | 152 | 153 | 152 | 153 | 59,400 |
2019/09/09 | 152 | 152 | 151 | 152 | 67,700 |
2019/09/06 | 151 | 151 | 150 | 150 | 50,600 |
2019/09/05 | 149 | 151 | 149 | 151 | 158,400 |
2019/09/04 | 148 | 149 | 147 | 148 | 54,700 |
2019/09/03 | 151 | 151 | 149 | 149 | 106,600 |
2019/09/02 | 150 | 151 | 149 | 149 | 68,500 |
2019/08/30 | 150 | 150 | 149 | 150 | 114,800 |
2019/08/29 | 149 | 150 | 149 | 150 | 47,600 |
2019/08/28 | 149 | 150 | 148 | 149 | 105,200 |
2019/08/27 | 148 | 149 | 148 | 149 | 56,100 |
2019/08/26 | 145 | 147 | 144 | 145 | 172,600 |
2019/08/23 | 145 | 147 | 145 | 146 | 116,000 |
2019/08/22 | 149 | 149 | 147 | 147 | 39,200 |
2019/08/21 | 148 | 149 | 147 | 148 | 52,200 |
2019/08/20 | 149 | 150 | 148 | 148 | 116,900 |
2019/08/19 | 148 | 151 | 148 | 150 | 94,300 |
2019/08/16 | 147 | 148 | 146 | 147 | 55,200 |
2019/08/15 | 146 | 147 | 146 | 147 | 233,500 |
2019/08/14 | 148 | 150 | 148 | 150 | 114,100 |
2019/08/13 | 149 | 149 | 147 | 148 | 98,600 |
2019/08/09 | 149 | 151 | 148 | 149 | 203,600 |
2019/08/08 | 147 | 149 | 146 | 148 | 100,700 |
2019/08/07 | 149 | 149 | 147 | 147 | 177,000 |
2019/08/06 | 144 | 151 | 143 | 151 | 364,200 |
2019/08/05 | 150 | 150 | 147 | 147 | 572,200 |
2019/08/02 | 153 | 153 | 151 | 153 | 366,700 |
2019/08/01 | 157 | 157 | 154 | 156 | 392,300 |
2019/07/31 | 157 | 157 | 155 | 155 | 304,100 |
2019/07/30 | 159 | 159 | 158 | 158 | 34,900 |
2019/07/29 | 158 | 159 | 158 | 158 | 159,600 |
2019/07/26 | 158 | 158 | 157 | 158 | 70,600 |
2019/07/25 | 157 | 158 | 157 | 158 | 38,200 |
2019/07/24 | 159 | 159 | 157 | 157 | 135,600 |
2019/07/23 | 159 | 159 | 158 | 158 | 63,700 |
2019/07/22 | 159 | 160 | 158 | 159 | 200,700 |
2019/07/19 | 161 | 161 | 160 | 160 | 70,700 |
2019/07/18 | 162 | 162 | 161 | 161 | 66,700 |
2019/07/17 | 162 | 162 | 161 | 161 | 82,500 |
2019/07/16 | 163 | 163 | 160 | 160 | 180,900 |
2019/07/12 | 162 | 163 | 161 | 162 | 49,400 |
2019/07/11 | 163 | 163 | 162 | 163 | 51,000 |
2019/07/10 | 162 | 163 | 162 | 162 | 32,800 |
2019/07/09 | 163 | 163 | 161 | 162 | 151,600 |
2019/07/08 | 166 | 166 | 163 | 163 | 153,100 |
2019/07/05 | 165 | 166 | 165 | 166 | 86,700 |
2019/07/04 | 165 | 166 | 165 | 165 | 47,400 |
2019/07/03 | 165 | 165 | 164 | 165 | 111,600 |
2019/07/02 | 165 | 166 | 164 | 164 | 112,300 |
2019/07/01 | 165 | 165 | 164 | 164 | 71,200 |
2019/06/28 | 164 | 165 | 163 | 163 | 89,000 |
2019/06/27 | 163 | 164 | 162 | 164 | 101,000 |
2019/06/26 | 162 | 162 | 161 | 161 | 38,500 |
2019/06/25 | 161 | 162 | 160 | 160 | 64,600 |
2019/06/24 | 162 | 162 | 160 | 160 | 47,500 |
2019/06/21 | 163 | 163 | 161 | 162 | 78,300 |
2019/06/20 | 163 | 163 | 161 | 162 | 114,600 |
2019/06/19 | 161 | 163 | 161 | 162 | 155,800 |
2019/06/18 | 160 | 161 | 159 | 160 | 85,700 |
2019/06/17 | 163 | 163 | 160 | 160 | 208,500 |
2019/06/14 | 164 | 165 | 163 | 163 | 124,000 |
2019/06/13 | 166 | 166 | 164 | 165 | 97,200 |
2019/06/12 | 166 | 166 | 165 | 165 | 43,200 |
2019/06/11 | 166 | 166 | 165 | 165 | 40,100 |
2019/06/10 | 167 | 167 | 165 | 167 | 98,800 |
2019/06/07 | 165 | 166 | 165 | 165 | 306,500 |
2019/06/06 | 168 | 168 | 166 | 166 | 206,200 |
2019/06/05 | 168 | 168 | 167 | 168 | 158,200 |
2019/06/04 | 168 | 168 | 167 | 167 | 180,300 |
2019/06/03 | 165 | 166 | 165 | 165 | 71,800 |
2019/05/31 | 166 | 167 | 165 | 165 | 117,800 |
2019/05/30 | 165 | 167 | 164 | 165 | 245,200 |
2019/05/29 | 168 | 168 | 165 | 166 | 311,000 |
2019/05/28 | 166 | 168 | 166 | 167 | 177,700 |
2019/05/27 | 166 | 167 | 165 | 165 | 226,700 |
2019/05/24 | 164 | 165 | 163 | 164 | 202,500 |
2019/05/23 | 164 | 169 | 164 | 166 | 753,900 |
2019/05/22 | 165 | 165 | 164 | 164 | 76,000 |
2019/05/21 | 165 | 166 | 165 | 165 | 210,600 |
2019/05/20 | 163 | 165 | 162 | 165 | 345,900 |
2019/05/17 | 155 | 159 | 155 | 156 | 185,800 |
2019/05/16 | 154 | 156 | 154 | 155 | 137,600 |
2019/05/15 | 155 | 156 | 154 | 155 | 131,500 |
2019/05/14 | 153 | 154 | 151 | 153 | 230,300 |
2019/05/13 | 157 | 157 | 156 | 157 | 37,300 |
2019/05/10 | 157 | 158 | 156 | 158 | 63,200 |
2019/05/09 | 159 | 159 | 157 | 157 | 86,700 |
2019/05/08 | 161 | 161 | 159 | 159 | 263,500 |
2019/05/07 | 164 | 164 | 162 | 164 | 98,700 |
2019/04/26 | 163 | 164 | 163 | 164 | 116,400 |
2019/04/25 | 165 | 165 | 164 | 164 | 102,300 |
2019/04/24 | 164 | 165 | 163 | 165 | 127,700 |
2019/04/23 | 165 | 165 | 163 | 164 | 139,300 |
2019/04/22 | 167 | 167 | 165 | 166 | 80,000 |
2019/04/19 | 167 | 168 | 166 | 168 | 173,900 |
2019/04/18 | 168 | 168 | 167 | 167 | 159,500 |
2019/04/17 | 167 | 168 | 167 | 168 | 136,800 |
2019/04/16 | 165 | 168 | 165 | 167 | 283,900 |
2019/04/15 | 166 | 167 | 165 | 165 | 94,000 |
2019/04/12 | 164 | 165 | 164 | 165 | 170,000 |
2019/04/11 | 163 | 164 | 163 | 163 | 93,200 |
2019/04/10 | 165 | 165 | 163 | 163 | 271,000 |
2019/04/09 | 165 | 165 | 164 | 164 | 43,200 |
2019/04/08 | 166 | 166 | 165 | 166 | 250,200 |
2019/04/05 | 166 | 167 | 165 | 166 | 238,600 |
2019/04/04 | 168 | 168 | 166 | 166 | 202,300 |
2019/04/03 | 166 | 168 | 166 | 167 | 306,600 |
2019/04/02 | 167 | 167 | 165 | 165 | 235,500 |
2019/04/01 | 165 | 166 | 164 | 165 | 282,300 |
2019/03/29 | 163 | 164 | 163 | 163 | 124,400 |
2019/03/28 | 163 | 163 | 161 | 162 | 226,200 |
2019/03/27 | 162 | 164 | 161 | 163 | 222,400 |
2019/03/26 | 160 | 162 | 159 | 162 | 85,900 |
2019/03/25 | 161 | 161 | 158 | 159 | 247,200 |
2019/03/22 | 164 | 165 | 163 | 164 | 290,900 |
2019/03/20 | 164 | 165 | 163 | 163 | 237,800 |
2019/03/19 | 163 | 164 | 162 | 163 | 268,900 |
2019/03/18 | 162 | 163 | 161 | 162 | 202,400 |
2019/03/15 | 161 | 162 | 160 | 160 | 265,900 |
2019/03/14 | 159 | 161 | 159 | 160 | 261,500 |
2019/03/13 | 158 | 159 | 157 | 158 | 232,500 |
2019/03/12 | 157 | 158 | 156 | 157 | 243,000 |
2019/03/11 | 151 | 157 | 151 | 155 | 385,100 |
2019/03/08 | 154 | 154 | 152 | 152 | 145,400 |
2019/03/07 | 153 | 155 | 153 | 154 | 217,900 |
2019/03/06 | 152 | 154 | 152 | 154 | 423,800 |
2019/03/05 | 149 | 151 | 149 | 150 | 207,300 |
2019/03/04 | 151 | 151 | 149 | 150 | 121,200 |
2019/03/01 | 148 | 151 | 148 | 151 | 149,300 |
2019/02/28 | 148 | 149 | 148 | 148 | 128,700 |
2019/02/27 | 149 | 150 | 148 | 149 | 105,200 |
2019/02/26 | 149 | 151 | 148 | 148 | 233,200 |
2019/02/25 | 149 | 149 | 148 | 148 | 34,300 |
2019/02/22 | 148 | 149 | 147 | 148 | 107,800 |
2019/02/21 | 148 | 148 | 147 | 147 | 106,200 |
2019/02/20 | 147 | 148 | 146 | 147 | 72,500 |
2019/02/19 | 148 | 148 | 146 | 148 | 35,200 |
2019/02/18 | 149 | 149 | 146 | 146 | 139,000 |
2019/02/15 | 149 | 149 | 146 | 147 | 169,700 |
2019/02/14 | 150 | 151 | 149 | 150 | 62,500 |
2019/02/13 | 149 | 151 | 149 | 151 | 166,700 |
2019/02/12 | 149 | 149 | 148 | 149 | 53,400 |
2019/02/08 | 149 | 150 | 149 | 149 | 123,900 |
2019/02/07 | 150 | 150 | 149 | 150 | 54,400 |
2019/02/06 | 149 | 149 | 148 | 148 | 82,500 |
2019/02/05 | 148 | 149 | 148 | 148 | 73,900 |
2019/02/04 | 149 | 149 | 147 | 148 | 255,400 |
2019/02/01 | 148 | 148 | 147 | 148 | 122,400 |
2019/01/31 | 146 | 147 | 146 | 146 | 48,500 |
2019/01/30 | 145 | 146 | 145 | 146 | 113,700 |
2019/01/29 | 147 | 147 | 145 | 146 | 117,200 |
2019/01/28 | 148 | 149 | 147 | 147 | 174,500 |
2019/01/25 | 148 | 150 | 148 | 150 | 40,700 |
2019/01/24 | 149 | 149 | 147 | 148 | 93,000 |
2019/01/23 | 149 | 150 | 148 | 149 | 36,100 |
2019/01/22 | 149 | 150 | 149 | 149 | 21,400 |
2019/01/21 | 150 | 150 | 148 | 148 | 166,500 |
2019/01/18 | 151 | 151 | 148 | 149 | 107,200 |
2019/01/17 | 149 | 150 | 148 | 149 | 39,500 |
2019/01/16 | 149 | 150 | 148 | 148 | 43,000 |
2019/01/15 | 148 | 149 | 147 | 149 | 86,600 |
2019/01/11 | 148 | 149 | 147 | 148 | 44,900 |
2019/01/10 | 150 | 150 | 147 | 147 | 86,900 |
2019/01/09 | 150 | 150 | 149 | 149 | 29,200 |
2019/01/08 | 149 | 150 | 148 | 148 | 73,500 |
2019/01/07 | 150 | 151 | 149 | 150 | 122,000 |
2019/01/04 | 146 | 148 | 146 | 146 | 326,900 |