(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 |
---|---|---|---|---|---|
2015/12/30 | 91 | 91 | 90 | 90 | 127,500 |
2015/12/29 | 91 | 92 | 90 | 91 | 375,700 |
2015/12/28 | 93 | 93 | 91 | 91 | 71,900 |
2015/12/25 | 93 | 93 | 92 | 92 | 190,400 |
2015/12/24 | 92 | 94 | 92 | 93 | 183,500 |
2015/12/22 | 90 | 91 | 90 | 90 | 1,162,800 |
2015/12/21 | 91 | 92 | 90 | 92 | 158,800 |
2015/12/18 | 91 | 93 | 91 | 92 | 129,500 |
2015/12/17 | 93 | 94 | 93 | 93 | 88,500 |
2015/12/16 | 92 | 93 | 92 | 93 | 136,600 |
2015/12/15 | 91 | 92 | 90 | 90 | 226,900 |
2015/12/14 | 93 | 93 | 92 | 93 | 248,500 |
2015/12/11 | 93 | 95 | 93 | 93 | 88,100 |
2015/12/10 | 95 | 95 | 93 | 94 | 95,000 |
2015/12/09 | 95 | 95 | 93 | 94 | 191,300 |
2015/12/08 | 96 | 96 | 95 | 95 | 477,100 |
2015/12/07 | 99 | 99 | 97 | 98 | 205,100 |
2015/12/04 | 100 | 101 | 99 | 101 | 41,800 |
2015/12/03 | 101 | 101 | 99 | 100 | 266,900 |
2015/12/02 | 103 | 103 | 101 | 101 | 80,300 |
2015/12/01 | 102 | 103 | 101 | 102 | 111,100 |
2015/11/30 | 102 | 103 | 102 | 102 | 33,900 |
2015/11/27 | 104 | 104 | 103 | 103 | 58,600 |
2015/11/26 | 103 | 105 | 103 | 104 | 60,800 |
2015/11/25 | 101 | 103 | 101 | 102 | 86,700 |
2015/11/24 | 104 | 105 | 104 | 104 | 114,500 |
2015/11/20 | 104 | 105 | 103 | 104 | 135,900 |
2015/11/19 | 103 | 105 | 103 | 105 | 616,400 |
2015/11/18 | 103 | 104 | 102 | 102 | 298,700 |
2015/11/17 | 98 | 100 | 98 | 99 | 94,700 |
2015/11/16 | 96 | 96 | 95 | 96 | 71,100 |
2015/11/13 | 98 | 98 | 97 | 97 | 69,000 |
2015/11/12 | 99 | 100 | 99 | 100 | 39,500 |
2015/11/11 | 101 | 101 | 99 | 100 | 149,600 |
2015/11/10 | 101 | 102 | 101 | 101 | 28,600 |
2015/11/09 | 102 | 102 | 101 | 102 | 50,800 |
2015/11/06 | 102 | 102 | 101 | 101 | 18,600 |
2015/11/05 | 102 | 103 | 102 | 102 | 35,800 |
2015/11/04 | 103 | 104 | 103 | 103 | 352,100 |
2015/11/02 | 99 | 100 | 98 | 100 | 32,800 |
2015/10/30 | 98 | 100 | 98 | 100 | 73,200 |
2015/10/29 | 99 | 99 | 98 | 99 | 64,600 |
2015/10/28 | 98 | 98 | 97 | 98 | 86,200 |
2015/10/27 | 100 | 101 | 99 | 99 | 71,700 |
2015/10/26 | 102 | 103 | 102 | 102 | 90,500 |
2015/10/23 | 100 | 101 | 100 | 100 | 49,700 |
2015/10/22 | 100 | 100 | 98 | 98 | 108,000 |
2015/10/21 | 101 | 102 | 101 | 101 | 62,600 |
2015/10/20 | 101 | 101 | 99 | 99 | 123,200 |
2015/10/19 | 102 | 103 | 101 | 102 | 173,700 |
2015/10/16 | 102 | 103 | 102 | 102 | 198,400 |
2015/10/15 | 100 | 101 | 99 | 100 | 272,000 |
2015/10/14 | 98 | 99 | 98 | 98 | 72,900 |
2015/10/13 | 100 | 100 | 99 | 99 | 267,200 |
2015/10/09 | 98 | 100 | 98 | 100 | 426,700 |
2015/10/08 | 97 | 98 | 97 | 97 | 118,100 |
2015/10/07 | 96 | 97 | 95 | 96 | 138,300 |
2015/10/06 | 95 | 96 | 94 | 94 | 173,100 |
2015/10/05 | 91 | 93 | 91 | 93 | 125,400 |
2015/10/02 | 92 | 93 | 91 | 91 | 58,200 |
2015/10/01 | 92 | 93 | 92 | 92 | 51,400 |
2015/09/30 | 92 | 92 | 90 | 91 | 128,000 |
2015/09/29 | 92 | 92 | 90 | 91 | 152,600 |
2015/09/28 | 94 | 94 | 92 | 93 | 25,900 |
2015/09/25 | 91 | 92 | 91 | 91 | 31,200 |
2015/09/24 | 91 | 92 | 91 | 92 | 157,600 |
2015/09/18 | 97 | 97 | 95 | 96 | 126,400 |
2015/09/17 | 96 | 99 | 96 | 99 | 263,900 |
2015/09/16 | 94 | 95 | 94 | 94 | 16,000 |
2015/09/15 | 94 | 94 | 93 | 93 | 94,200 |
2015/09/14 | 94 | 94 | 93 | 93 | 96,800 |
2015/09/11 | 94 | 95 | 94 | 94 | 94,500 |
2015/09/10 | 91 | 92 | 91 | 92 | 41,100 |
2015/09/09 | 93 | 95 | 93 | 94 | 97,300 |
2015/09/08 | 90 | 91 | 90 | 91 | 44,400 |
2015/09/07 | 92 | 92 | 90 | 91 | 83,700 |
2015/09/04 | 95 | 95 | 92 | 92 | 260,100 |
2015/09/03 | 95 | 96 | 94 | 96 | 129,700 |
2015/09/02 | 95 | 96 | 94 | 95 | 206,000 |
2015/09/01 | 99 | 100 | 96 | 97 | 457,900 |
2015/08/31 | 97 | 98 | 96 | 96 | 228,100 |
2015/08/28 | 94 | 96 | 94 | 96 | 349,600 |
2015/08/27 | 92 | 92 | 90 | 90 | 253,600 |
2015/08/26 | 88 | 92 | 86 | 91 | 410,000 |
2015/08/25 | 83 | 87 | 83 | 86 | 806,800 |
2015/08/24 | 90 | 91 | 87 | 87 | 819,300 |
2015/08/21 | 96 | 96 | 94 | 95 | 442,100 |
2015/08/20 | 98 | 98 | 96 | 96 | 203,300 |
2015/08/19 | 99 | 99 | 98 | 99 | 326,400 |
2015/08/18 | 100 | 100 | 99 | 99 | 39,300 |
2015/08/17 | 100 | 100 | 99 | 100 | 109,200 |
2015/08/14 | 100 | 101 | 99 | 100 | 117,600 |
2015/08/13 | 101 | 102 | 100 | 101 | 36,100 |
2015/08/12 | 100 | 101 | 100 | 101 | 33,100 |
2015/08/11 | 101 | 103 | 101 | 103 | 173,800 |
2015/08/10 | 100 | 101 | 100 | 101 | 31,700 |
2015/08/07 | 99 | 100 | 99 | 100 | 114,500 |
2015/08/06 | 100 | 101 | 100 | 101 | 78,200 |
2015/08/05 | 100 | 101 | 99 | 100 | 68,200 |
2015/08/04 | 100 | 100 | 99 | 100 | 96,100 |
2015/08/03 | 101 | 102 | 101 | 101 | 89,500 |
2015/07/31 | 104 | 104 | 102 | 103 | 87,500 |
2015/07/30 | 104 | 104 | 103 | 103 | 107,400 |
2015/07/29 | 100 | 101 | 100 | 101 | 172,500 |
2015/07/28 | 100 | 100 | 99 | 100 | 384,200 |
2015/07/27 | 103 | 103 | 102 | 102 | 316,200 |
2015/07/24 | 105 | 106 | 104 | 106 | 130,800 |
2015/07/23 | 106 | 106 | 105 | 106 | 130,600 |
2015/07/22 | 106 | 107 | 106 | 107 | 42,300 |
2015/07/21 | 106 | 107 | 106 | 107 | 174,600 |
2015/07/17 | 108 | 109 | 108 | 108 | 108,700 |
2015/07/16 | 109 | 109 | 107 | 107 | 131,300 |
2015/07/15 | 109 | 109 | 108 | 108 | 99,700 |
2015/07/14 | 107 | 108 | 107 | 108 | 168,800 |
2015/07/13 | 105 | 106 | 105 | 105 | 230,900 |
2015/07/10 | 102 | 104 | 101 | 103 | 254,500 |
2015/07/09 | 101 | 102 | 95 | 101 | 1,063,200 |
2015/07/08 | 105 | 106 | 104 | 104 | 525,000 |
2015/07/07 | 105 | 106 | 105 | 105 | 242,800 |
2015/07/06 | 107 | 108 | 106 | 106 | 228,800 |
2015/07/03 | 109 | 110 | 109 | 110 | 65,800 |
2015/07/02 | 110 | 110 | 108 | 109 | 575,500 |
2015/07/01 | 108 | 111 | 108 | 110 | 150,000 |
2015/06/30 | 108 | 108 | 107 | 108 | 223,000 |
2015/06/29 | 110 | 111 | 108 | 108 | 476,400 |
2015/06/26 | 112 | 112 | 111 | 111 | 59,100 |
2015/06/25 | 112 | 113 | 112 | 112 | 188,600 |
2015/06/24 | 114 | 115 | 113 | 113 | 197,400 |
2015/06/23 | 114 | 116 | 114 | 116 | 401,500 |
2015/06/22 | 113 | 114 | 113 | 113 | 260,100 |
2015/06/19 | 112 | 114 | 112 | 113 | 97,800 |
2015/06/18 | 113 | 113 | 112 | 112 | 163,100 |
2015/06/17 | 113 | 114 | 113 | 113 | 186,800 |
2015/06/16 | 112 | 112 | 111 | 112 | 152,000 |
2015/06/15 | 112 | 112 | 111 | 112 | 80,100 |
2015/06/12 | 113 | 114 | 112 | 113 | 136,900 |
2015/06/11 | 112 | 114 | 112 | 113 | 201,700 |
2015/06/10 | 112 | 112 | 111 | 112 | 161,300 |
2015/06/09 | 110 | 111 | 109 | 110 | 162,600 |
2015/06/08 | 111 | 111 | 110 | 110 | 194,300 |
2015/06/05 | 112 | 112 | 110 | 111 | 623,100 |
2015/06/04 | 114 | 114 | 113 | 114 | 35,300 |
2015/06/03 | 115 | 116 | 114 | 115 | 165,300 |
2015/06/02 | 114 | 114 | 113 | 113 | 227,100 |
2015/06/01 | 116 | 116 | 114 | 116 | 1,104,300 |
2015/05/29 | 117 | 117 | 115 | 115 | 288,800 |
2015/05/28 | 117 | 119 | 117 | 117 | 318,100 |
2015/05/27 | 117 | 119 | 117 | 118 | 268,000 |
2015/05/26 | 118 | 119 | 117 | 118 | 177,100 |
2015/05/25 | 118 | 119 | 117 | 118 | 344,000 |
2015/05/22 | 117 | 118 | 117 | 117 | 88,900 |
2015/05/21 | 118 | 118 | 116 | 116 | 534,400 |
2015/05/20 | 118 | 119 | 118 | 118 | 150,900 |
2015/05/19 | 119 | 120 | 119 | 119 | 491,100 |
2015/05/18 | 119 | 120 | 118 | 120 | 448,500 |
2015/05/15 | 117 | 118 | 117 | 117 | 186,100 |
2015/05/14 | 119 | 119 | 118 | 118 | 333,600 |
2015/05/13 | 117 | 119 | 117 | 118 | 537,500 |
2015/05/12 | 116 | 117 | 116 | 117 | 894,100 |
2015/05/11 | 117 | 117 | 116 | 116 | 222,800 |
2015/05/08 | 118 | 118 | 117 | 117 | 124,800 |
2015/05/07 | 119 | 119 | 117 | 117 | 862,900 |
2015/05/01 | 117 | 117 | 116 | 117 | 272,000 |
2015/04/30 | 117 | 117 | 116 | 117 | 744,500 |
2015/04/28 | 117 | 117 | 116 | 116 | 563,600 |
2015/04/27 | 117 | 119 | 117 | 119 | 709,900 |
2015/04/24 | 118 | 119 | 117 | 118 | 441,900 |
2015/04/23 | 114 | 117 | 114 | 117 | 400,900 |
2015/04/22 | 114 | 115 | 113 | 114 | 219,700 |
2015/04/21 | 115 | 115 | 113 | 113 | 644,800 |
2015/04/20 | 115 | 115 | 114 | 115 | 587,300 |
2015/04/17 | 119 | 121 | 119 | 120 | 730,300 |
2015/04/16 | 116 | 120 | 116 | 120 | 1,591,700 |
2015/04/15 | 112 | 113 | 112 | 112 | 1,730,600 |
2015/04/14 | 111 | 111 | 110 | 110 | 685,900 |
2015/04/13 | 110 | 111 | 109 | 111 | 1,121,500 |
2015/04/10 | 111 | 111 | 109 | 110 | 1,018,200 |
2015/04/09 | 109 | 110 | 109 | 109 | 471,700 |
2015/04/08 | 106 | 108 | 106 | 107 | 762,500 |
2015/04/07 | 106 | 107 | 106 | 106 | 994,000 |
2015/04/06 | 103 | 104 | 103 | 103 | 455,400 |
2015/04/03 | 103 | 105 | 103 | 104 | 1,296,000 |
2015/04/02 | 102 | 102 | 101 | 101 | 617,700 |
2015/04/01 | 100 | 100 | 99 | 100 | 172,600 |
2015/03/31 | 99 | 101 | 99 | 100 | 469,600 |
2015/03/30 | 98 | 98 | 97 | 97 | 210,400 |
2015/03/27 | 99 | 100 | 98 | 99 | 390,400 |
2015/03/26 | 100 | 102 | 99 | 102 | 534,000 |
2015/03/25 | 99 | 100 | 99 | 100 | 87,000 |
2015/03/24 | 99 | 99 | 98 | 98 | 197,400 |
2015/03/23 | 100 | 100 | 99 | 99 | 170,200 |
2015/03/20 | 99 | 99 | 98 | 99 | 268,900 |
2015/03/19 | 98 | 101 | 98 | 99 | 692,200 |
2015/03/18 | 96 | 96 | 95 | 95 | 212,500 |
2015/03/17 | 94 | 96 | 94 | 95 | 493,600 |
2015/03/16 | 96 | 96 | 95 | 95 | 687,000 |
2015/03/13 | 100 | 100 | 98 | 98 | 308,900 |
2015/03/12 | 99 | 100 | 98 | 100 | 275,200 |
2015/03/11 | 99 | 99 | 97 | 99 | 871,000 |
2015/03/10 | 103 | 103 | 101 | 101 | 424,200 |
2015/03/09 | 102 | 103 | 102 | 103 | 159,700 |
2015/03/06 | 102 | 103 | 102 | 102 | 725,200 |
2015/03/05 | 101 | 101 | 100 | 101 | 232,600 |
2015/03/04 | 100 | 102 | 100 | 102 | 881,900 |
2015/03/03 | 101 | 101 | 100 | 100 | 365,000 |
2015/03/02 | 100 | 101 | 100 | 100 | 401,600 |
2015/02/27 | 99 | 101 | 99 | 101 | 929,100 |
2015/02/26 | 97 | 99 | 97 | 99 | 315,700 |
2015/02/25 | 96 | 97 | 96 | 96 | 624,100 |
2015/02/24 | 96 | 96 | 95 | 95 | 479,200 |
2015/02/23 | 101 | 101 | 97 | 97 | 1,002,300 |
2015/02/20 | 100 | 100 | 99 | 100 | 410,400 |
2015/02/19 | 100 | 101 | 99 | 100 | 1,285,100 |
2015/02/18 | 98 | 99 | 96 | 98 | 1,081,000 |
2015/02/17 | 100 | 100 | 98 | 98 | 872,600 |
2015/02/16 | 101 | 102 | 100 | 101 | 1,240,300 |
2015/02/13 | 96 | 99 | 96 | 99 | 1,522,100 |
2015/02/12 | 93 | 95 | 93 | 95 | 1,068,200 |
2015/02/10 | 93 | 93 | 91 | 92 | 1,291,600 |
2015/02/09 | 91 | 92 | 91 | 91 | 586,300 |
2015/02/06 | 90 | 90 | 89 | 90 | 233,100 |
2015/02/05 | 89 | 89 | 87 | 88 | 1,111,900 |
2015/02/04 | 91 | 92 | 90 | 91 | 1,085,900 |
2015/02/03 | 88 | 89 | 88 | 88 | 728,200 |
2015/02/02 | 88 | 89 | 87 | 88 | 755,900 |
2015/01/30 | 87 | 87 | 86 | 87 | 388,600 |
2015/01/29 | 87 | 88 | 87 | 87 | 656,200 |
2015/01/28 | 88 | 89 | 88 | 89 | 389,900 |
2015/01/27 | 89 | 89 | 87 | 88 | 746,200 |
2015/01/26 | 92 | 92 | 90 | 91 | 371,200 |
2015/01/23 | 91 | 92 | 90 | 92 | 703,100 |
2015/01/22 | 89 | 90 | 89 | 90 | 255,600 |
2015/01/21 | 87 | 88 | 87 | 88 | 214,900 |
2015/01/20 | 87 | 88 | 86 | 88 | 231,600 |
2015/01/19 | 89 | 89 | 86 | 87 | 569,100 |
2015/01/16 | 88 | 88 | 86 | 87 | 737,500 |
2015/01/15 | 90 | 90 | 88 | 89 | 665,100 |
2015/01/14 | 89 | 90 | 88 | 89 | 714,100 |
2015/01/13 | 90 | 91 | 89 | 89 | 1,184,300 |
2015/01/09 | 95 | 97 | 93 | 94 | 1,116,000 |
2015/01/08 | 92 | 93 | 92 | 93 | 785,200 |
2015/01/07 | 90 | 92 | 89 | 90 | 1,559,500 |
2015/01/06 | 90 | 91 | 89 | 89 | 1,561,000 |
2015/01/05 | 95 | 95 | 93 | 94 | 605,000 |