(NEXT FUNDS)ロシア株式指数上場投信(1324)の株価時系列情報
(NEXT FUNDS)ロシア株式指数上場投信(1324)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 |
---|---|---|---|---|---|
2013/12/30 | 132 | 134 | 131 | 131 | 246,100 |
2013/12/27 | 133 | 133 | 132 | 132 | 17,700 |
2013/12/26 | 133 | 133 | 130 | 130 | 127,500 |
2013/12/25 | 130 | 133 | 130 | 132 | 177,000 |
2013/12/24 | 130 | 133 | 127 | 127 | 174,000 |
2013/12/20 | 128 | 131 | 128 | 128 | 116,300 |
2013/12/19 | 129 | 130 | 127 | 127 | 126,400 |
2013/12/18 | 125 | 128 | 125 | 127 | 65,200 |
2013/12/17 | 125 | 126 | 124 | 126 | 67,200 |
2013/12/16 | 125 | 126 | 124 | 124 | 30,200 |
2013/12/13 | 127 | 127 | 126 | 126 | 34,100 |
2013/12/12 | 127 | 127 | 126 | 126 | 16,900 |
2013/12/11 | 127 | 128 | 127 | 128 | 8,500 |
2013/12/10 | 128 | 128 | 127 | 127 | 26,300 |
2013/12/09 | 127 | 128 | 126 | 127 | 9,400 |
2013/12/06 | 127 | 128 | 125 | 125 | 20,600 |
2013/12/05 | 125 | 127 | 125 | 126 | 27,300 |
2013/12/04 | 127 | 127 | 124 | 126 | 26,400 |
2013/12/03 | 126 | 130 | 126 | 128 | 122,300 |
2013/12/02 | 127 | 127 | 126 | 127 | 57,400 |
2013/11/29 | 127 | 128 | 127 | 128 | 5,400 |
2013/11/28 | 130 | 130 | 127 | 128 | 11,600 |
2013/11/27 | 130 | 130 | 129 | 129 | 12,500 |
2013/11/26 | 130 | 131 | 129 | 130 | 11,200 |
2013/11/25 | 130 | 131 | 129 | 130 | 35,200 |
2013/11/22 | 128 | 129 | 128 | 129 | 14,000 |
2013/11/21 | 129 | 129 | 128 | 128 | 4,800 |
2013/11/20 | 128 | 128 | 128 | 128 | 800 |
2013/11/19 | 128 | 129 | 127 | 127 | 18,400 |
2013/11/18 | 127 | 129 | 126 | 127 | 28,700 |
2013/11/15 | 128 | 128 | 127 | 128 | 16,300 |
2013/11/14 | 129 | 129 | 127 | 128 | 9,900 |
2013/11/13 | 129 | 130 | 128 | 129 | 3,300 |
2013/11/12 | 129 | 129 | 127 | 129 | 5,700 |
2013/11/11 | 128 | 130 | 128 | 130 | 7,900 |
2013/11/08 | 127 | 129 | 127 | 128 | 27,200 |
2013/11/07 | 128 | 128 | 127 | 128 | 8,300 |
2013/11/06 | 130 | 130 | 128 | 128 | 10,500 |
2013/11/05 | 128 | 130 | 128 | 129 | 2,900 |
2013/11/01 | 129 | 130 | 128 | 128 | 10,500 |
2013/10/31 | 130 | 130 | 128 | 130 | 6,800 |
2013/10/30 | 130 | 130 | 130 | 130 | 9,800 |
2013/10/29 | 129 | 130 | 128 | 129 | 7,400 |
2013/10/28 | 131 | 131 | 129 | 129 | 24,200 |
2013/10/25 | 130 | 132 | 130 | 131 | 5,700 |
2013/10/24 | 132 | 132 | 131 | 131 | 9,600 |
2013/10/23 | 130 | 133 | 130 | 133 | 23,600 |
2013/10/22 | 130 | 132 | 130 | 131 | 6,700 |
2013/10/21 | 130 | 132 | 130 | 130 | 7,400 |
2013/10/18 | 130 | 130 | 129 | 129 | 8,100 |
2013/10/17 | 131 | 132 | 131 | 131 | 7,200 |
2013/10/16 | 127 | 133 | 127 | 130 | 142,600 |
2013/10/15 | 133 | 133 | 132 | 132 | 6,900 |
2013/10/11 | 132 | 133 | 132 | 133 | 46,000 |
2013/10/10 | 129 | 130 | 129 | 130 | 16,500 |
2013/10/09 | 128 | 129 | 128 | 129 | 59,500 |
2013/10/08 | 126 | 128 | 126 | 128 | 17,000 |
2013/10/07 | 127 | 128 | 126 | 127 | 54,900 |
2013/10/04 | 128 | 128 | 127 | 127 | 15,300 |
2013/10/03 | 128 | 129 | 128 | 128 | 11,700 |
2013/10/02 | 130 | 130 | 128 | 129 | 5,800 |
2013/10/01 | 128 | 129 | 128 | 128 | 13,500 |
2013/09/30 | 128 | 129 | 127 | 127 | 26,900 |
2013/09/27 | 129 | 130 | 129 | 129 | 6,500 |
2013/09/26 | 129 | 131 | 129 | 130 | 6,300 |
2013/09/25 | 129 | 129 | 129 | 129 | 42,000 |
2013/09/24 | 129 | 130 | 129 | 129 | 32,100 |
2013/09/20 | 132 | 133 | 129 | 129 | 197,100 |
2013/09/19 | 130 | 131 | 129 | 129 | 52,600 |
2013/09/18 | 131 | 131 | 129 | 130 | 42,300 |
2013/09/17 | 128 | 130 | 128 | 129 | 106,100 |
2013/09/13 | 125 | 126 | 125 | 125 | 63,600 |
2013/09/12 | 125 | 126 | 123 | 123 | 88,800 |
2013/09/11 | 126 | 126 | 124 | 124 | 73,100 |
2013/09/10 | 124 | 126 | 124 | 124 | 66,200 |
2013/09/09 | 122 | 123 | 122 | 122 | 29,000 |
2013/09/06 | 122 | 122 | 121 | 121 | 27,800 |
2013/09/05 | 122 | 122 | 121 | 121 | 17,100 |
2013/09/04 | 123 | 124 | 121 | 123 | 34,300 |
2013/09/03 | 120 | 122 | 120 | 122 | 20,000 |
2013/09/02 | 120 | 121 | 118 | 121 | 24,200 |
2013/08/30 | 120 | 120 | 119 | 119 | 5,800 |
2013/08/29 | 120 | 122 | 119 | 120 | 31,700 |
2013/08/28 | 119 | 120 | 119 | 119 | 6,700 |
2013/08/27 | 121 | 121 | 120 | 120 | 3,700 |
2013/08/26 | 120 | 121 | 120 | 121 | 10,000 |
2013/08/23 | 120 | 121 | 120 | 120 | 67,400 |
2013/08/22 | 120 | 120 | 117 | 119 | 29,100 |
2013/08/21 | 122 | 122 | 120 | 120 | 13,200 |
2013/08/20 | 123 | 124 | 121 | 122 | 53,600 |
2013/08/19 | 122 | 124 | 122 | 123 | 20,000 |
2013/08/16 | 123 | 124 | 123 | 124 | 4,300 |
2013/08/15 | 124 | 124 | 123 | 124 | 13,900 |
2013/08/14 | 125 | 125 | 123 | 124 | 11,200 |
2013/08/13 | 122 | 125 | 122 | 125 | 13,900 |
2013/08/12 | 123 | 124 | 122 | 124 | 11,700 |
2013/08/09 | 123 | 123 | 122 | 122 | 17,200 |
2013/08/08 | 121 | 125 | 121 | 124 | 46,600 |
2013/08/07 | 121 | 121 | 120 | 121 | 15,800 |
2013/08/06 | 122 | 123 | 121 | 121 | 22,400 |
2013/08/05 | 124 | 124 | 123 | 124 | 8,800 |
2013/08/02 | 122 | 124 | 121 | 122 | 19,600 |
2013/08/01 | 121 | 123 | 121 | 123 | 18,700 |
2013/07/31 | 123 | 123 | 121 | 121 | 13,200 |
2013/07/30 | 120 | 124 | 120 | 123 | 17,700 |
2013/07/29 | 123 | 123 | 120 | 120 | 49,700 |
2013/07/26 | 125 | 126 | 124 | 124 | 11,800 |
2013/07/25 | 125 | 126 | 124 | 125 | 55,500 |
2013/07/24 | 127 | 127 | 126 | 127 | 11,000 |
2013/07/23 | 126 | 127 | 126 | 126 | 20,800 |
2013/07/22 | 127 | 128 | 127 | 127 | 19,100 |
2013/07/19 | 126 | 128 | 126 | 128 | 39,000 |
2013/07/18 | 126 | 128 | 126 | 128 | 59,300 |
2013/07/17 | 123 | 125 | 123 | 124 | 37,500 |
2013/07/16 | 123 | 124 | 123 | 123 | 43,200 |
2013/07/12 | 119 | 121 | 119 | 120 | 47,300 |
2013/07/11 | 118 | 119 | 115 | 118 | 54,800 |
2013/07/10 | 120 | 120 | 118 | 120 | 14,800 |
2013/07/09 | 119 | 119 | 119 | 119 | 24,300 |
2013/07/08 | 119 | 120 | 118 | 118 | 18,100 |
2013/07/05 | 119 | 119 | 118 | 119 | 8,900 |
2013/07/04 | 119 | 119 | 117 | 119 | 9,100 |
2013/07/03 | 118 | 119 | 117 | 119 | 14,200 |
2013/07/02 | 118 | 118 | 118 | 118 | 11,800 |
2013/07/01 | 117 | 118 | 115 | 118 | 13,300 |
2013/06/28 | 115 | 118 | 115 | 116 | 32,100 |
2013/06/27 | 114 | 115 | 114 | 115 | 20,900 |
2013/06/26 | 112 | 114 | 112 | 113 | 19,700 |
2013/06/25 | 111 | 112 | 110 | 112 | 88,200 |
2013/06/24 | 114 | 116 | 111 | 111 | 69,700 |
2013/06/21 | 115 | 117 | 115 | 117 | 20,500 |
2013/06/20 | 120 | 122 | 118 | 119 | 16,900 |
2013/06/19 | 118 | 122 | 118 | 121 | 16,300 |
2013/06/18 | 119 | 120 | 115 | 120 | 38,100 |
2013/06/17 | 120 | 120 | 116 | 120 | 12,600 |
2013/06/14 | 117 | 119 | 116 | 116 | 16,200 |
2013/06/13 | 118 | 119 | 114 | 115 | 43,300 |
2013/06/12 | 118 | 119 | 117 | 118 | 34,000 |
2013/06/11 | 123 | 123 | 121 | 121 | 12,100 |
2013/06/10 | 122 | 123 | 120 | 122 | 89,800 |
2013/06/07 | 124 | 124 | 120 | 121 | 64,700 |
2013/06/06 | 126 | 127 | 125 | 125 | 37,400 |
2013/06/05 | 127 | 129 | 126 | 129 | 13,100 |
2013/06/04 | 129 | 129 | 127 | 127 | 19,800 |
2013/06/03 | 130 | 130 | 127 | 129 | 32,700 |
2013/05/31 | 130 | 131 | 130 | 130 | 5,700 |
2013/05/30 | 131 | 133 | 130 | 130 | 45,300 |
2013/05/29 | 132 | 133 | 131 | 132 | 19,500 |
2013/05/28 | 130 | 132 | 130 | 132 | 9,000 |
2013/05/27 | 131 | 132 | 130 | 131 | 23,400 |
2013/05/24 | 131 | 134 | 131 | 133 | 50,200 |
2013/05/23 | 138 | 139 | 130 | 131 | 103,200 |
2013/05/22 | 135 | 139 | 135 | 139 | 92,400 |
2013/05/21 | 135 | 136 | 134 | 134 | 32,100 |
2013/05/20 | 133 | 136 | 133 | 136 | 98,100 |
2013/05/17 | 131 | 131 | 130 | 131 | 36,700 |
2013/05/16 | 132 | 132 | 131 | 132 | 12,100 |
2013/05/15 | 132 | 133 | 131 | 133 | 125,900 |
2013/05/14 | 134 | 135 | 133 | 133 | 35,500 |
2013/05/13 | 134 | 136 | 134 | 135 | 57,900 |
2013/05/10 | 134 | 137 | 134 | 135 | 67,200 |
2013/05/09 | 133 | 135 | 133 | 134 | 109,500 |
2013/05/08 | 132 | 133 | 132 | 133 | 80,200 |
2013/05/07 | 131 | 133 | 131 | 132 | 77,000 |
2013/05/02 | 131 | 132 | 130 | 130 | 19,700 |
2013/05/01 | 132 | 132 | 131 | 131 | 19,100 |
2013/04/30 | 132 | 133 | 130 | 132 | 67,100 |
2013/04/26 | 130 | 131 | 129 | 131 | 35,800 |
2013/04/25 | 129 | 130 | 129 | 129 | 29,800 |
2013/04/24 | 129 | 129 | 126 | 128 | 37,900 |
2013/04/23 | 130 | 130 | 127 | 127 | 40,800 |
2013/04/22 | 131 | 131 | 129 | 129 | 51,000 |
2013/04/19 | 126 | 130 | 126 | 130 | 55,700 |
2013/04/18 | 128 | 128 | 126 | 126 | 19,700 |
2013/04/17 | 127 | 129 | 127 | 128 | 9,100 |
2013/04/16 | 127 | 129 | 126 | 127 | 37,600 |
2013/04/15 | 130 | 131 | 128 | 130 | 42,900 |
2013/04/12 | 132 | 134 | 132 | 133 | 63,500 |
2013/04/11 | 132 | 135 | 132 | 132 | 76,300 |
2013/04/10 | 131 | 133 | 128 | 130 | 81,800 |
2013/04/09 | 130 | 132 | 126 | 126 | 91,500 |
2013/04/08 | 124 | 125 | 122 | 124 | 240,800 |
2013/04/05 | 128 | 130 | 127 | 127 | 94,300 |
2013/04/04 | 128 | 128 | 124 | 125 | 109,100 |
2013/04/03 | 130 | 131 | 128 | 131 | 35,200 |
2013/04/02 | 130 | 130 | 127 | 129 | 27,600 |
2013/04/01 | 131 | 132 | 130 | 131 | 25,600 |
2013/03/29 | 132 | 132 | 131 | 131 | 7,400 |
2013/03/28 | 131 | 132 | 130 | 130 | 50,000 |
2013/03/27 | 131 | 132 | 131 | 132 | 40,900 |
2013/03/26 | 132 | 133 | 132 | 132 | 60,100 |
2013/03/25 | 135 | 136 | 134 | 135 | 46,900 |
2013/03/22 | 137 | 137 | 135 | 135 | 32,200 |
2013/03/21 | 137 | 138 | 137 | 137 | 25,400 |
2013/03/19 | 137 | 137 | 135 | 136 | 38,600 |
2013/03/18 | 137 | 138 | 136 | 137 | 109,600 |
2013/03/15 | 139 | 140 | 138 | 140 | 51,600 |
2013/03/14 | 138 | 139 | 137 | 138 | 31,400 |
2013/03/13 | 140 | 140 | 139 | 139 | 9,200 |
2013/03/12 | 140 | 141 | 139 | 140 | 46,100 |
2013/03/11 | 138 | 139 | 137 | 139 | 153,400 |
2013/03/08 | 138 | 138 | 136 | 137 | 89,800 |
2013/03/07 | 137 | 138 | 137 | 137 | 32,000 |
2013/03/06 | 133 | 137 | 133 | 137 | 116,900 |
2013/03/05 | 133 | 134 | 131 | 131 | 84,800 |
2013/03/04 | 135 | 135 | 134 | 134 | 25,700 |
2013/03/01 | 136 | 136 | 135 | 136 | 9,700 |
2013/02/28 | 135 | 137 | 135 | 136 | 21,400 |
2013/02/27 | 135 | 136 | 134 | 134 | 25,200 |
2013/02/26 | 136 | 136 | 135 | 135 | 41,500 |
2013/02/25 | 137 | 138 | 137 | 137 | 48,600 |
2013/02/22 | 137 | 137 | 136 | 136 | 44,700 |
2013/02/21 | 140 | 140 | 138 | 138 | 88,100 |
2013/02/20 | 141 | 141 | 139 | 140 | 38,600 |
2013/02/19 | 139 | 140 | 139 | 139 | 13,800 |
2013/02/18 | 139 | 140 | 138 | 139 | 47,700 |
2013/02/15 | 142 | 142 | 138 | 139 | 55,200 |
2013/02/14 | 141 | 142 | 141 | 141 | 79,400 |
2013/02/13 | 140 | 141 | 139 | 140 | 31,500 |
2013/02/12 | 141 | 142 | 140 | 140 | 79,000 |
2013/02/08 | 141 | 142 | 140 | 141 | 33,900 |
2013/02/07 | 144 | 144 | 142 | 142 | 23,100 |
2013/02/06 | 142 | 144 | 142 | 144 | 49,900 |
2013/02/05 | 142 | 142 | 139 | 139 | 93,100 |
2013/02/04 | 143 | 145 | 142 | 143 | 44,100 |
2013/02/01 | 141 | 142 | 140 | 141 | 43,500 |
2013/01/31 | 140 | 141 | 139 | 140 | 25,700 |
2013/01/30 | 140 | 142 | 139 | 140 | 56,900 |
2013/01/29 | 139 | 141 | 139 | 140 | 55,200 |
2013/01/28 | 138 | 140 | 137 | 138 | 95,000 |
2013/01/25 | 136 | 138 | 136 | 137 | 81,900 |
2013/01/24 | 134 | 135 | 134 | 135 | 19,900 |
2013/01/23 | 134 | 135 | 133 | 135 | 57,100 |
2013/01/22 | 136 | 137 | 134 | 134 | 20,200 |
2013/01/21 | 135 | 139 | 135 | 136 | 71,300 |
2013/01/18 | 134 | 136 | 134 | 135 | 59,500 |
2013/01/17 | 133 | 134 | 131 | 133 | 51,100 |
2013/01/16 | 134 | 135 | 133 | 133 | 32,400 |
2013/01/15 | 135 | 135 | 134 | 134 | 53,500 |
2013/01/11 | 132 | 133 | 131 | 132 | 34,700 |
2013/01/10 | 130 | 132 | 130 | 131 | 17,400 |
2013/01/09 | 129 | 131 | 128 | 130 | 45,700 |
2013/01/08 | 130 | 131 | 129 | 130 | 102,600 |
2013/01/07 | 129 | 132 | 129 | 131 | 117,800 |
2013/01/04 | 126 | 129 | 126 | 127 | 148,400 |