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
2022/12/30 265 265 262 262 921,300
2022/12/29 265 265 262 262 818,300
2022/12/28 263 265 262 265 1,933,100
2022/12/27 260 263 260 262 1,242,200
2022/12/26 258 260 257 260 858,100
2022/12/23 259 260 257 259 1,158,700
2022/12/22 265 265 261 262 1,183,100
2022/12/21 267 267 264 265 1,300,300
2022/12/20 274 276 264 264 1,508,900
2022/12/19 272 272 271 272 629,300
2022/12/16 274 274 272 272 798,400
2022/12/15 277 277 275 275 688,500
2022/12/14 279 279 276 277 751,000
2022/12/13 277 279 277 279 631,300
2022/12/12 277 277 274 276 977,000
2022/12/09 280 281 277 278 713,000
2022/12/08 279 280 278 280 560,300
2022/12/07 280 280 278 279 373,000
2022/12/06 279 280 279 279 816,600
2022/12/05 281 281 277 278 1,516,500
2022/12/02 286 286 281 281 1,279,300
2022/12/01 287 288 286 286 770,500
2022/11/30 286 287 285 286 861,200
2022/11/29 284 286 283 286 787,400
2022/11/28 287 287 281 284 1,180,700
2022/11/25 283 284 282 284 837,300
2022/11/24 283 283 280 281 1,282,100
2022/11/22 283 285 283 284 718,300
2022/11/21 285 285 280 281 1,278,600
2022/11/18 284 285 282 282 817,700
2022/11/17 284 285 283 284 791,500
2022/11/16 285 286 283 286 1,010,300
2022/11/15 287 288 285 286 557,300
2022/11/14 287 289 284 284 1,424,700
2022/11/11 292 293 289 291 1,553,600
2022/11/10 292 293 290 290 706,600
2022/11/09 297 297 293 293 1,033,300
2022/11/08 296 296 294 295 943,100
2022/11/07 294 295 292 293 839,500
2022/11/04 290 292 290 291 616,900
2022/11/02 295 295 290 291 951,100
2022/11/01 290 294 290 293 998,200
2022/10/31 287 290 287 289 622,200
2022/10/28 285 285 283 284 326,800
2022/10/27 287 287 280 282 863,100
2022/10/26 286 287 284 287 580,800
2022/10/25 288 289 285 285 944,300
2022/10/24 288 289 285 288 973,800
2022/10/21 284 286 282 285 480,900
2022/10/20 282 283 278 281 925,800
2022/10/19 285 286 284 285 452,000
2022/10/18 283 284 281 283 694,200
2022/10/17 275 279 275 279 404,300
2022/10/14 274 277 274 277 726,300
2022/10/13 271 272 269 269 312,400
2022/10/12 270 271 269 270 349,500
2022/10/11 272 273 270 272 462,200
2022/10/07 272 273 271 271 401,400
2022/10/06 275 278 274 275 783,900
2022/10/05 275 275 273 275 834,500
2022/10/04 271 275 269 274 1,048,100
2022/10/03 269 270 267 270 731,800
2022/09/30 265 268 263 268 720,800
2022/09/29 271 273 267 268 618,700
2022/09/28 268 269 264 266 790,500
2022/09/27 267 271 267 270 799,300
2022/09/26 275 275 265 267 1,675,600
2022/09/22 284 285 282 282 956,400
2022/09/21 287 287 285 286 436,300
2022/09/20 286 288 284 288 593,100
2022/09/16 287 287 282 283 1,346,900
2022/09/15 290 292 288 289 1,226,500
2022/09/14 288 291 284 289 1,368,300
2022/09/13 290 291 289 291 1,056,500
2022/09/12 287 289 284 288 1,189,700
2022/09/09 288 289 286 287 929,000
2022/09/08 285 286 285 285 1,003,000
2022/09/07 278 281 277 281 980,200
2022/09/06 276 278 275 277 582,200
2022/09/05 274 275 272 275 520,600
2022/09/02 275 275 273 274 416,100
2022/09/01 271 275 270 275 586,800
2022/08/31 271 272 270 272 388,100
2022/08/30 267 270 266 270 334,700
2022/08/29 265 268 265 266 604,900
2022/08/26 268 270 268 269 406,400
2022/08/25 270 271 269 270 374,700
2022/08/24 267 268 266 268 348,100
2022/08/23 267 269 265 267 760,600
2022/08/22 269 271 268 269 491,800
2022/08/19 271 274 271 272 548,200
2022/08/18 270 271 269 270 346,900
2022/08/17 268 270 268 270 368,400
2022/08/16 265 267 265 266 421,100
2022/08/15 266 266 264 265 272,300
2022/08/12 264 265 262 263 381,100
2022/08/10 264 265 264 264 220,100
2022/08/09 264 266 264 264 262,600
2022/08/08 262 264 261 264 374,400
2022/08/05 258 261 257 261 426,000
2022/08/04 261 262 258 259 363,400
2022/08/03 260 261 257 258 631,400
2022/08/02 256 256 253 253 681,500
2022/08/01 258 258 254 255 469,400
2022/07/29 255 256 252 253 447,700
2022/07/28 253 254 251 253 404,800
2022/07/27 248 251 248 251 353,400
2022/07/26 250 251 249 249 405,200
2022/07/25 252 252 250 250 248,900
2022/07/22 253 254 252 253 260,600
2022/07/21 252 253 251 253 409,100
2022/07/20 250 252 250 252 784,400
2022/07/19 248 249 246 249 452,100
2022/07/15 245 246 244 245 380,900
2022/07/14 242 245 242 245 209,700
2022/07/13 245 246 244 244 234,200
2022/07/12 246 246 244 245 170,600
2022/07/11 246 246 245 246 181,100
2022/07/08 245 246 244 245 785,300
2022/07/07 243 244 241 244 429,200
2022/07/06 241 241 238 239 167,500
2022/07/05 239 242 239 242 378,400
2022/07/04 239 239 236 238 259,100
2022/07/01 239 240 235 237 719,600
2022/06/30 240 242 239 240 368,900
2022/06/29 239 240 238 240 182,200
2022/06/28 241 242 239 240 234,200
2022/06/27 241 242 240 242 504,700
2022/06/24 236 239 236 238 304,500
2022/06/23 236 238 235 238 396,800
2022/06/22 240 241 237 237 318,300
2022/06/21 234 238 234 238 459,100
2022/06/20 233 234 232 233 405,700
2022/06/17 229 232 228 230 679,200
2022/06/16 240 241 237 237 411,200
2022/06/15 240 240 238 239 405,100
2022/06/14 235 241 234 240 785,500
2022/06/13 240 241 238 238 757,900
2022/06/10 246 246 245 246 206,500
2022/06/09 247 248 246 247 359,300
2022/06/08 247 248 245 248 411,200
2022/06/07 245 247 245 246 685,000
2022/06/06 243 245 242 244 696,900
2022/06/03 246 247 245 246 820,800
2022/06/02 243 244 241 243 325,600
2022/06/01 241 243 240 243 335,800
2022/05/31 242 242 240 241 375,800
2022/05/30 237 241 236 241 700,800
2022/05/27 234 236 234 235 364,800
2022/05/26 234 234 230 231 321,700
2022/05/25 234 234 232 232 407,100
2022/05/24 237 237 233 234 454,200
2022/05/23 235 237 234 237 348,800
2022/05/20 232 235 232 235 349,200
2022/05/19 230 234 230 232 389,300
2022/05/18 240 240 238 239 386,200
2022/05/17 232 237 231 237 247,500
2022/05/16 235 236 231 232 650,800
2022/05/13 231 235 231 235 530,900
2022/05/12 236 237 232 232 490,500
2022/05/11 240 242 239 239 417,300
2022/05/10 239 242 236 242 852,000
2022/05/09 244 244 240 242 517,400
2022/05/06 247 247 244 244 1,038,000
2022/05/02 253 254 250 253 727,600
2022/04/28 250 254 250 254 869,900
2022/04/27 246 250 244 249 903,800
2022/04/26 252 254 250 252 407,800
2022/04/25 252 252 248 250 1,162,000
2022/04/22 256 256 254 256 398,500
2022/04/21 255 257 255 257 557,700
2022/04/20 254 254 251 254 540,200
2022/04/19 252 255 252 255 459,900
2022/04/18 249 253 249 250 639,600
2022/04/15 251 251 250 250 435,600
2022/04/14 252 253 251 252 482,400
2022/04/13 253 256 252 255 501,200
2022/04/12 255 255 252 253 627,300
2022/04/11 255 257 254 255 675,000
2022/04/08 253 254 252 254 522,600
2022/04/07 255 255 252 252 1,384,100
2022/04/06 258 258 256 257 517,300
2022/04/05 259 261 256 257 1,033,400
2022/04/04 250 257 250 257 1,284,600
2022/04/01 247 250 246 249 362,500
2022/03/31 248 250 246 249 521,400
2022/03/30 250 251 247 248 758,300
2022/03/29 246 249 245 248 1,658,600
2022/03/28 242 244 242 243 520,000
2022/03/25 243 243 241 242 482,500
2022/03/24 239 243 239 242 516,600
2022/03/23 243 244 242 243 1,546,200
2022/03/22 238 239 236 236 745,800
2022/03/18 239 239 237 238 928,500
2022/03/17 238 239 236 239 1,060,700
2022/03/16 231 233 230 231 910,800
2022/03/15 228 231 227 230 896,500
2022/03/14 222 226 222 226 748,800
2022/03/11 221 224 220 222 480,300
2022/03/10 220 223 218 223 873,500
2022/03/09 209 214 209 213 503,400
2022/03/08 204 209 203 207 814,700
2022/03/07 213 213 206 208 1,996,800
2022/03/04 221 222 215 216 1,257,800
2022/03/03 224 225 223 223 248,500
2022/03/02 223 223 221 222 463,900
2022/03/01 226 228 225 226 463,200
2022/02/28 226 226 220 223 716,500
2022/02/25 221 226 221 224 1,012,600
2022/02/24 229 229 220 221 1,537,600
2022/02/22 230 231 228 230 860,800
2022/02/21 232 234 231 234 373,400
2022/02/18 232 234 231 234 268,600
2022/02/17 235 236 233 234 518,300
2022/02/16 235 236 234 234 510,100
2022/02/15 228 228 226 228 801,900
2022/02/14 232 234 229 230 1,207,500
2022/02/10 238 239 237 239 445,700
2022/02/09 235 236 235 236 358,200
2022/02/08 234 235 232 233 528,000
2022/02/07 238 238 235 235 437,000
2022/02/04 238 238 237 238 439,700
2022/02/03 239 240 238 238 411,400
2022/02/02 239 240 239 240 728,800
2022/02/01 239 240 237 238 929,500
2022/01/31 233 236 232 236 739,400
2022/01/28 230 236 230 235 677,400
2022/01/27 232 232 226 228 975,100
2022/01/26 231 232 229 230 770,500
2022/01/25 230 231 227 229 1,240,500
2022/01/24 235 238 232 235 1,479,800
2022/01/21 239 239 236 238 1,386,600
2022/01/20 241 244 240 242 949,100
2022/01/19 245 247 243 243 1,341,200
2022/01/18 250 251 248 249 547,200
2022/01/17 249 250 248 249 712,300
2022/01/14 250 250 246 247 753,100
2022/01/13 253 253 250 250 1,116,300
2022/01/12 251 252 251 252 1,011,500
2022/01/11 248 250 247 250 1,894,500
2022/01/07 244 248 244 247 833,400
2022/01/06 247 247 243 244 1,382,800
2022/01/05 247 247 245 247 992,900
2022/01/04 243 245 242 245 1,035,400

このページの先頭へ