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
2020/12/30 177 178 176 178 431,300
2020/12/29 175 178 175 176 650,400
2020/12/28 173 175 173 175 393,600
2020/12/25 174 174 173 174 198,000
2020/12/24 171 174 170 174 347,700
2020/12/23 169 170 168 169 323,900
2020/12/22 169 170 166 167 835,300
2020/12/21 173 174 173 173 258,000
2020/12/18 174 174 173 174 201,200
2020/12/17 173 174 172 174 201,200
2020/12/16 172 173 172 173 266,900
2020/12/15 171 172 171 171 189,800
2020/12/14 171 172 170 172 278,600
2020/12/11 171 172 171 171 303,900
2020/12/10 170 172 170 170 321,300
2020/12/09 170 171 169 171 562,100
2020/12/08 169 170 168 170 358,900
2020/12/07 168 169 167 169 359,900
2020/12/04 167 168 166 168 397,200
2020/12/03 167 168 166 167 204,100
2020/12/02 167 168 166 166 433,000
2020/12/01 162 167 162 167 681,700
2020/11/30 163 164 161 161 516,600
2020/11/27 164 165 163 163 385,300
2020/11/26 164 165 163 163 552,700
2020/11/25 166 167 164 164 799,100
2020/11/24 163 165 163 165 565,900
2020/11/20 161 162 161 162 208,700
2020/11/19 163 163 161 162 574,300
2020/11/18 162 162 160 162 600,400
2020/11/17 162 163 161 161 458,100
2020/11/16 162 162 161 161 177,800
2020/11/13 158 161 158 161 586,500
2020/11/12 161 162 160 160 546,900
2020/11/11 160 162 159 160 804,700
2020/11/10 159 161 158 160 824,700
2020/11/09 154 156 153 156 667,400
2020/11/06 152 153 152 152 204,500
2020/11/05 151 152 151 152 212,300
2020/11/04 149 150 148 150 179,000
2020/11/02 146 147 145 147 325,900
2020/10/30 146 148 145 145 393,600
2020/10/29 147 148 146 148 209,700
2020/10/28 150 151 149 150 141,000
2020/10/27 150 151 149 150 342,300
2020/10/26 152 153 151 152 197,300
2020/10/23 152 153 151 153 173,400
2020/10/22 152 153 151 152 193,000
2020/10/21 153 155 153 155 216,600
2020/10/20 152 154 152 153 163,600
2020/10/19 150 153 150 153 262,400
2020/10/16 151 152 150 151 163,900
2020/10/15 153 154 152 152 167,700
2020/10/14 153 153 152 152 108,100
2020/10/13 154 155 153 153 193,900
2020/10/12 154 155 154 154 245,700
2020/10/09 153 155 152 153 533,200
2020/10/08 152 154 151 153 306,600
2020/10/07 150 152 149 151 399,300
2020/10/06 149 150 149 150 152,600
2020/10/05 147 150 147 149 602,900
2020/10/02 147 148 145 145 352,500
2020/09/30 144 146 144 144 144,000
2020/09/29 145 146 144 145 150,400
2020/09/28 143 144 142 144 416,100
2020/09/25 140 141 139 139 354,900
2020/09/24 142 143 140 140 610,700
2020/09/23 145 146 143 144 526,500
2020/09/18 147 149 147 148 213,400
2020/09/17 148 149 147 147 207,500
2020/09/16 148 149 148 148 79,400
2020/09/15 149 149 148 149 96,400
2020/09/14 148 150 148 150 229,700
2020/09/11 149 149 147 149 147,700
2020/09/10 148 149 146 149 467,600
2020/09/09 146 147 145 145 494,700
2020/09/08 148 149 147 148 183,200
2020/09/07 147 148 147 148 188,100
2020/09/04 148 149 147 147 285,800
2020/09/03 151 151 150 150 190,900
2020/09/02 150 151 149 150 468,100
2020/09/01 147 150 147 150 548,400
2020/08/31 152 153 150 150 568,800
2020/08/28 149 152 149 151 693,300
2020/08/27 148 149 147 148 250,900
2020/08/26 147 148 147 147 157,400
2020/08/25 147 148 146 147 362,500
2020/08/24 144 146 144 146 174,300
2020/08/21 144 145 144 145 81,100
2020/08/20 144 145 143 145 367,800
2020/08/19 144 146 144 146 136,300
2020/08/18 144 145 143 144 228,800
2020/08/17 145 145 143 144 444,800
2020/08/14 146 146 145 146 125,100
2020/08/13 147 147 145 145 270,900
2020/08/12 145 146 144 145 691,500
2020/08/11 143 145 142 144 694,000
2020/08/07 142 143 141 141 283,300
2020/08/06 142 142 141 141 178,900
2020/08/05 141 142 140 142 358,000
2020/08/04 139 140 138 140 436,900
2020/08/03 139 140 138 140 468,600
2020/07/31 140 141 139 139 489,300
2020/07/30 141 143 141 143 457,700
2020/07/29 141 143 141 142 292,600
2020/07/28 141 142 140 142 354,200
2020/07/27 144 144 141 141 817,600
2020/07/22 144 144 143 144 431,600
2020/07/21 143 144 143 144 348,500
2020/07/20 140 142 140 142 455,400
2020/07/17 137 139 136 139 515,700
2020/07/16 136 137 135 135 524,000
2020/07/15 138 138 136 137 643,900
2020/07/14 138 138 135 136 598,600
2020/07/13 138 139 137 138 149,400
2020/07/10 137 138 136 137 204,900
2020/07/09 138 139 137 137 301,400
2020/07/08 139 139 138 138 142,500
2020/07/07 139 139 137 137 281,600
2020/07/06 138 139 137 138 350,100
2020/07/03 136 137 135 137 646,700
2020/07/02 132 134 132 132 410,100
2020/07/01 132 132 130 130 158,000
2020/06/30 131 131 129 131 449,500
2020/06/29 129 131 128 128 584,200
2020/06/26 132 132 130 131 303,300
2020/06/25 129 131 128 131 335,600
2020/06/24 131 133 130 131 1,081,800
2020/06/23 130 132 129 130 486,000
2020/06/22 126 130 126 129 525,200
2020/06/19 125 128 125 128 390,600
2020/06/18 124 125 123 125 385,200
2020/06/17 124 125 124 124 344,000
2020/06/16 125 128 125 126 423,500
2020/06/15 123 125 122 122 624,500
2020/06/12 120 124 118 124 1,200,000
2020/06/11 129 129 126 126 861,900
2020/06/10 129 130 129 130 230,800
2020/06/09 133 133 129 131 1,221,400
2020/06/08 135 135 133 134 550,500
2020/06/05 131 132 129 131 721,400
2020/06/04 134 134 129 130 1,492,700
2020/06/03 130 132 130 132 1,005,800
2020/06/02 127 128 126 126 1,030,700
2020/06/01 123 128 123 127 645,800
2020/05/29 122 122 120 120 583,100
2020/05/28 119 122 118 122 745,400
2020/05/27 119 120 117 117 594,500
2020/05/26 118 119 117 118 578,000
2020/05/25 117 118 116 117 218,500
2020/05/22 118 119 116 117 300,500
2020/05/21 116 118 115 118 158,900
2020/05/20 115 117 115 115 222,100
2020/05/19 118 120 115 117 430,500
2020/05/18 118 118 113 113 334,900
2020/05/15 119 119 117 117 289,800
2020/05/14 119 120 118 119 119,400
2020/05/13 120 123 119 120 253,700
2020/05/12 120 121 118 118 351,800
2020/05/11 121 122 120 122 233,100
2020/05/08 118 121 118 120 141,000
2020/05/07 121 121 118 120 344,000
2020/05/01 124 124 120 121 204,900
2020/04/30 119 125 119 125 704,000
2020/04/28 119 119 118 118 115,700
2020/04/27 117 118 116 118 132,400
2020/04/24 117 117 116 117 38,500
2020/04/23 115 117 115 117 47,800
2020/04/22 113 114 112 113 189,400
2020/04/21 118 118 115 115 193,200
2020/04/20 117 119 117 119 221,700
2020/04/17 118 118 116 116 195,700
2020/04/16 118 119 115 117 374,600
2020/04/15 119 119 118 119 146,300
2020/04/14 118 119 117 119 175,700
2020/04/13 118 119 116 116 238,800
2020/04/10 119 119 118 119 294,300
2020/04/09 118 119 116 117 491,900
2020/04/08 112 118 112 117 486,400
2020/04/07 113 113 110 111 254,500
2020/04/06 105 111 104 110 345,100
2020/04/03 109 111 106 108 272,200
2020/04/02 111 112 107 107 444,600
2020/04/01 118 119 113 114 188,100
2020/03/31 112 119 112 119 246,600
2020/03/30 112 112 108 112 171,100
2020/03/27 117 118 112 113 352,500
2020/03/26 112 116 111 114 279,300
2020/03/25 107 114 107 112 755,700
2020/03/24 102 106 101 101 438,400
2020/03/23 105 110 101 101 318,600
2020/03/19 115 117 103 106 533,200
2020/03/18 123 124 119 119 177,000
2020/03/17 115 121 113 119 168,100
2020/03/16 121 125 119 119 203,700
2020/03/13 112 130 109 120 654,000
2020/03/12 129 134 122 122 549,000
2020/03/11 135 139 132 132 253,400
2020/03/10 128 135 127 135 246,900
2020/03/09 135 135 130 130 429,500
2020/03/06 144 145 138 138 833,300
2020/03/05 148 149 147 147 131,500
2020/03/04 145 149 145 146 166,800
2020/03/03 155 155 147 147 377,100
2020/03/02 149 155 146 150 413,500
2020/02/28 152 154 150 150 297,400
2020/02/27 158 158 155 157 165,100
2020/02/26 158 159 157 158 144,800
2020/02/25 161 161 159 159 220,600
2020/02/21 163 164 162 163 71,900
2020/02/20 163 165 163 163 337,900
2020/02/19 160 162 160 161 150,800
2020/02/18 161 161 160 160 227,700
2020/02/17 161 163 160 161 406,900
2020/02/14 165 166 164 164 90,000
2020/02/13 165 166 165 165 69,600
2020/02/12 163 166 163 165 68,700
2020/02/10 164 164 162 162 122,400
2020/02/07 165 166 164 164 59,700
2020/02/06 164 165 163 164 187,300
2020/02/05 162 164 162 164 122,000
2020/02/04 159 162 159 161 103,800
2020/02/03 158 160 158 159 241,400
2020/01/31 161 163 160 163 99,700
2020/01/30 163 164 161 161 107,100
2020/01/29 162 164 162 163 51,400
2020/01/28 163 163 161 162 95,800
2020/01/27 163 165 162 164 152,600
2020/01/24 164 165 164 165 32,200
2020/01/23 164 166 164 165 114,000
2020/01/22 165 166 165 165 101,700
2020/01/21 167 167 165 165 184,700
2020/01/20 169 169 167 168 138,600
2020/01/17 167 169 167 168 79,600
2020/01/16 168 168 167 167 130,600
2020/01/15 168 168 166 166 214,500
2020/01/14 166 168 166 167 462,400
2020/01/10 163 165 163 163 114,700
2020/01/09 160 163 160 163 139,500
2020/01/08 160 160 158 159 125,300
2020/01/07 162 162 160 160 72,100
2020/01/06 162 162 160 160 103,500

このページの先頭へ