(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 |
---|---|---|---|---|---|
2016/12/30 | 131 | 131 | 130 | 130 | 201,500 |
2016/12/29 | 132 | 132 | 130 | 130 | 134,500 |
2016/12/28 | 129 | 132 | 129 | 131 | 233,900 |
2016/12/27 | 128 | 128 | 125 | 127 | 951,400 |
2016/12/26 | 128 | 128 | 127 | 127 | 186,200 |
2016/12/22 | 127 | 130 | 127 | 128 | 349,400 |
2016/12/21 | 129 | 130 | 128 | 128 | 618,700 |
2016/12/20 | 128 | 129 | 126 | 127 | 579,500 |
2016/12/19 | 131 | 132 | 129 | 129 | 511,800 |
2016/12/16 | 133 | 134 | 131 | 132 | 385,100 |
2016/12/15 | 132 | 134 | 130 | 133 | 634,500 |
2016/12/14 | 130 | 139 | 130 | 133 | 1,167,100 |
2016/12/13 | 128 | 129 | 128 | 128 | 349,300 |
2016/12/12 | 125 | 128 | 125 | 128 | 408,500 |
2016/12/09 | 120 | 124 | 120 | 123 | 624,700 |
2016/12/08 | 119 | 120 | 119 | 119 | 144,600 |
2016/12/07 | 119 | 120 | 118 | 119 | 104,800 |
2016/12/06 | 119 | 119 | 118 | 119 | 207,100 |
2016/12/05 | 118 | 118 | 117 | 117 | 208,700 |
2016/12/02 | 115 | 118 | 115 | 118 | 354,200 |
2016/12/01 | 115 | 115 | 114 | 114 | 368,400 |
2016/11/30 | 111 | 112 | 110 | 110 | 108,200 |
2016/11/29 | 110 | 112 | 109 | 111 | 382,900 |
2016/11/28 | 111 | 112 | 110 | 110 | 205,300 |
2016/11/25 | 113 | 114 | 113 | 113 | 175,000 |
2016/11/24 | 112 | 113 | 112 | 112 | 312,400 |
2016/11/22 | 110 | 111 | 109 | 111 | 204,500 |
2016/11/21 | 108 | 110 | 108 | 109 | 235,100 |
2016/11/18 | 108 | 109 | 107 | 108 | 264,200 |
2016/11/17 | 108 | 108 | 106 | 107 | 123,100 |
2016/11/16 | 105 | 108 | 105 | 108 | 804,100 |
2016/11/15 | 101 | 103 | 101 | 102 | 80,500 |
2016/11/14 | 102 | 102 | 100 | 101 | 167,900 |
2016/11/11 | 103 | 104 | 101 | 103 | 197,400 |
2016/11/10 | 103 | 104 | 103 | 103 | 351,500 |
2016/11/09 | 100 | 100 | 96 | 99 | 291,900 |
2016/11/08 | 100 | 101 | 99 | 100 | 89,800 |
2016/11/07 | 99 | 100 | 99 | 100 | 133,000 |
2016/11/04 | 99 | 100 | 99 | 99 | 119,200 |
2016/11/02 | 102 | 102 | 101 | 101 | 29,800 |
2016/11/01 | 102 | 102 | 101 | 102 | 70,100 |
2016/10/31 | 101 | 102 | 101 | 101 | 22,900 |
2016/10/28 | 102 | 102 | 101 | 101 | 20,600 |
2016/10/27 | 101 | 102 | 101 | 101 | 30,100 |
2016/10/26 | 102 | 102 | 102 | 102 | 62,800 |
2016/10/25 | 102 | 103 | 102 | 102 | 125,100 |
2016/10/24 | 100 | 101 | 100 | 101 | 24,700 |
2016/10/21 | 101 | 102 | 101 | 101 | 86,200 |
2016/10/20 | 102 | 102 | 101 | 101 | 13,100 |
2016/10/19 | 102 | 102 | 101 | 101 | 16,300 |
2016/10/18 | 101 | 102 | 101 | 102 | 8,900 |
2016/10/17 | 101 | 101 | 101 | 101 | 11,100 |
2016/10/14 | 101 | 102 | 101 | 101 | 24,100 |
2016/10/13 | 102 | 102 | 101 | 102 | 41,500 |
2016/10/12 | 102 | 102 | 101 | 102 | 22,900 |
2016/10/11 | 103 | 103 | 102 | 103 | 138,500 |
2016/10/07 | 102 | 102 | 101 | 101 | 164,200 |
2016/10/06 | 101 | 101 | 101 | 101 | 28,000 |
2016/10/05 | 100 | 101 | 99 | 99 | 81,800 |
2016/10/04 | 100 | 101 | 100 | 101 | 50,100 |
2016/10/03 | 100 | 100 | 99 | 100 | 28,600 |
2016/09/30 | 100 | 100 | 99 | 100 | 39,600 |
2016/09/29 | 100 | 101 | 100 | 100 | 128,500 |
2016/09/28 | 98 | 98 | 97 | 98 | 1,400 |
2016/09/27 | 98 | 98 | 97 | 97 | 8,900 |
2016/09/26 | 99 | 100 | 98 | 98 | 51,200 |
2016/09/23 | 99 | 101 | 99 | 99 | 226,100 |
2016/09/21 | 98 | 99 | 98 | 99 | 87,800 |
2016/09/20 | 97 | 99 | 97 | 98 | 140,800 |
2016/09/16 | 96 | 98 | 96 | 98 | 66,000 |
2016/09/15 | 98 | 101 | 97 | 99 | 677,000 |
2016/09/14 | 98 | 99 | 97 | 98 | 20,900 |
2016/09/13 | 99 | 100 | 99 | 100 | 38,300 |
2016/09/12 | 99 | 99 | 97 | 99 | 110,700 |
2016/09/09 | 100 | 101 | 100 | 100 | 108,800 |
2016/09/08 | 99 | 100 | 99 | 99 | 228,600 |
2016/09/07 | 98 | 100 | 98 | 99 | 41,100 |
2016/09/06 | 98 | 99 | 98 | 99 | 212,500 |
2016/09/05 | 98 | 98 | 97 | 97 | 142,800 |
2016/09/02 | 97 | 97 | 96 | 97 | 61,600 |
2016/09/01 | 96 | 97 | 96 | 97 | 28,300 |
2016/08/31 | 96 | 97 | 96 | 97 | 42,500 |
2016/08/30 | 95 | 96 | 95 | 96 | 26,600 |
2016/08/29 | 97 | 97 | 95 | 96 | 43,400 |
2016/08/26 | 96 | 96 | 95 | 96 | 25,600 |
2016/08/25 | 95 | 96 | 94 | 95 | 35,400 |
2016/08/24 | 95 | 96 | 95 | 95 | 12,900 |
2016/08/23 | 95 | 95 | 94 | 94 | 9,300 |
2016/08/22 | 96 | 96 | 95 | 96 | 18,500 |
2016/08/19 | 96 | 97 | 95 | 96 | 41,500 |
2016/08/18 | 95 | 96 | 95 | 95 | 16,900 |
2016/08/17 | 97 | 97 | 96 | 96 | 22,000 |
2016/08/16 | 96 | 97 | 96 | 96 | 69,400 |
2016/08/15 | 94 | 96 | 94 | 96 | 31,800 |
2016/08/12 | 95 | 96 | 94 | 95 | 37,800 |
2016/08/10 | 94 | 94 | 94 | 94 | 8,700 |
2016/08/09 | 95 | 95 | 94 | 94 | 30,500 |
2016/08/08 | 93 | 94 | 93 | 94 | 8,600 |
2016/08/05 | 92 | 94 | 92 | 94 | 2,900 |
2016/08/04 | 91 | 94 | 91 | 94 | 34,600 |
2016/08/03 | 91 | 92 | 90 | 91 | 78,900 |
2016/08/02 | 93 | 93 | 92 | 93 | 30,800 |
2016/08/01 | 93 | 95 | 93 | 95 | 20,500 |
2016/07/29 | 95 | 95 | 93 | 93 | 112,100 |
2016/07/28 | 95 | 96 | 95 | 95 | 12,600 |
2016/07/27 | 96 | 96 | 95 | 96 | 6,000 |
2016/07/26 | 96 | 96 | 94 | 95 | 47,400 |
2016/07/25 | 97 | 98 | 97 | 97 | 37,200 |
2016/07/22 | 97 | 97 | 96 | 97 | 51,200 |
2016/07/21 | 97 | 99 | 97 | 98 | 112,200 |
2016/07/20 | 97 | 98 | 97 | 97 | 26,700 |
2016/07/19 | 99 | 100 | 98 | 99 | 189,300 |
2016/07/15 | 98 | 99 | 97 | 98 | 407,300 |
2016/07/14 | 93 | 95 | 93 | 94 | 84,500 |
2016/07/13 | 96 | 96 | 93 | 93 | 126,400 |
2016/07/12 | 92 | 93 | 91 | 92 | 64,300 |
2016/07/11 | 92 | 92 | 91 | 91 | 18,300 |
2016/07/08 | 90 | 90 | 88 | 88 | 224,600 |
2016/07/07 | 91 | 92 | 91 | 92 | 14,900 |
2016/07/06 | 92 | 92 | 91 | 91 | 68,700 |
2016/07/05 | 94 | 94 | 92 | 93 | 32,100 |
2016/07/04 | 93 | 94 | 93 | 94 | 20,500 |
2016/07/01 | 92 | 93 | 92 | 92 | 7,600 |
2016/06/30 | 93 | 93 | 91 | 92 | 91,600 |
2016/06/29 | 91 | 92 | 90 | 90 | 36,600 |
2016/06/28 | 89 | 90 | 87 | 89 | 182,000 |
2016/06/27 | 89 | 90 | 88 | 89 | 59,300 |
2016/06/24 | 94 | 95 | 86 | 86 | 166,400 |
2016/06/23 | 94 | 95 | 93 | 93 | 82,000 |
2016/06/22 | 95 | 96 | 95 | 96 | 64,000 |
2016/06/21 | 94 | 95 | 93 | 95 | 26,300 |
2016/06/20 | 93 | 94 | 93 | 94 | 110,400 |
2016/06/17 | 90 | 92 | 90 | 92 | 43,900 |
2016/06/16 | 92 | 93 | 89 | 91 | 160,400 |
2016/06/15 | 92 | 92 | 91 | 92 | 47,400 |
2016/06/14 | 93 | 94 | 92 | 93 | 83,300 |
2016/06/13 | 96 | 96 | 93 | 93 | 87,600 |
2016/06/10 | 97 | 98 | 97 | 97 | 24,900 |
2016/06/09 | 98 | 99 | 98 | 99 | 145,100 |
2016/06/08 | 97 | 98 | 97 | 97 | 39,300 |
2016/06/07 | 96 | 97 | 96 | 97 | 24,700 |
2016/06/06 | 94 | 96 | 93 | 96 | 105,000 |
2016/06/03 | 94 | 95 | 94 | 94 | 180,100 |
2016/06/02 | 96 | 96 | 95 | 95 | 31,400 |
2016/06/01 | 96 | 97 | 96 | 96 | 73,100 |
2016/05/31 | 98 | 99 | 98 | 98 | 60,800 |
2016/05/30 | 97 | 98 | 97 | 98 | 63,100 |
2016/05/27 | 97 | 98 | 97 | 97 | 17,200 |
2016/05/26 | 96 | 97 | 96 | 97 | 57,100 |
2016/05/25 | 95 | 96 | 95 | 96 | 68,500 |
2016/05/24 | 93 | 94 | 93 | 94 | 99,800 |
2016/05/23 | 96 | 96 | 94 | 96 | 32,000 |
2016/05/20 | 96 | 97 | 95 | 97 | 130,700 |
2016/05/19 | 97 | 98 | 97 | 97 | 11,600 |
2016/05/18 | 99 | 99 | 97 | 98 | 170,900 |
2016/05/17 | 98 | 99 | 97 | 99 | 84,400 |
2016/05/16 | 97 | 98 | 96 | 98 | 23,600 |
2016/05/13 | 99 | 99 | 97 | 97 | 142,600 |
2016/05/12 | 96 | 98 | 96 | 98 | 37,800 |
2016/05/11 | 95 | 96 | 95 | 96 | 11,500 |
2016/05/10 | 95 | 96 | 94 | 95 | 31,300 |
2016/05/09 | 96 | 96 | 95 | 96 | 136,400 |
2016/05/06 | 97 | 97 | 94 | 95 | 60,600 |
2016/05/02 | 96 | 98 | 96 | 97 | 62,600 |
2016/04/28 | 99 | 100 | 96 | 96 | 202,000 |
2016/04/27 | 99 | 99 | 98 | 99 | 209,400 |
2016/04/26 | 97 | 97 | 96 | 97 | 116,000 |
2016/04/25 | 98 | 99 | 98 | 98 | 107,400 |
2016/04/22 | 98 | 98 | 97 | 97 | 24,300 |
2016/04/21 | 97 | 98 | 97 | 98 | 364,600 |
2016/04/20 | 95 | 97 | 95 | 96 | 72,300 |
2016/04/19 | 95 | 95 | 94 | 94 | 21,300 |
2016/04/18 | 93 | 93 | 92 | 93 | 127,500 |
2016/04/15 | 96 | 96 | 95 | 96 | 53,900 |
2016/04/14 | 96 | 97 | 96 | 96 | 144,600 |
2016/04/13 | 94 | 96 | 94 | 96 | 293,800 |
2016/04/12 | 92 | 93 | 92 | 92 | 223,200 |
2016/04/11 | 92 | 92 | 91 | 91 | 39,300 |
2016/04/08 | 89 | 91 | 89 | 90 | 36,800 |
2016/04/07 | 91 | 92 | 90 | 92 | 66,700 |
2016/04/06 | 88 | 90 | 88 | 90 | 71,200 |
2016/04/05 | 91 | 92 | 89 | 89 | 203,100 |
2016/04/04 | 92 | 93 | 92 | 92 | 123,800 |
2016/04/01 | 93 | 94 | 92 | 93 | 178,900 |
2016/03/31 | 93 | 93 | 92 | 92 | 57,600 |
2016/03/30 | 93 | 93 | 92 | 92 | 19,400 |
2016/03/29 | 94 | 94 | 93 | 93 | 14,900 |
2016/03/28 | 94 | 95 | 94 | 94 | 59,200 |
2016/03/25 | 92 | 94 | 92 | 94 | 24,700 |
2016/03/24 | 93 | 94 | 93 | 93 | 60,800 |
2016/03/23 | 95 | 96 | 95 | 95 | 119,400 |
2016/03/22 | 94 | 95 | 94 | 95 | 210,000 |
2016/03/18 | 94 | 95 | 93 | 94 | 302,000 |
2016/03/17 | 92 | 94 | 92 | 92 | 104,700 |
2016/03/16 | 92 | 92 | 91 | 91 | 72,000 |
2016/03/15 | 91 | 93 | 91 | 93 | 106,800 |
2016/03/14 | 93 | 93 | 92 | 92 | 144,500 |
2016/03/11 | 92 | 93 | 90 | 92 | 115,000 |
2016/03/10 | 91 | 93 | 91 | 91 | 122,700 |
2016/03/09 | 90 | 90 | 89 | 89 | 109,800 |
2016/03/08 | 91 | 93 | 91 | 92 | 218,900 |
2016/03/07 | 89 | 90 | 89 | 89 | 243,800 |
2016/03/04 | 88 | 88 | 87 | 87 | 81,700 |
2016/03/03 | 86 | 88 | 86 | 87 | 93,200 |
2016/03/02 | 85 | 88 | 85 | 86 | 229,500 |
2016/03/01 | 83 | 84 | 83 | 84 | 61,500 |
2016/02/29 | 83 | 83 | 82 | 83 | 22,600 |
2016/02/26 | 83 | 84 | 83 | 83 | 33,100 |
2016/02/25 | 82 | 82 | 81 | 82 | 47,200 |
2016/02/24 | 82 | 83 | 81 | 82 | 49,100 |
2016/02/23 | 83 | 83 | 82 | 82 | 50,600 |
2016/02/22 | 80 | 82 | 80 | 80 | 84,300 |
2016/02/19 | 82 | 82 | 80 | 80 | 76,000 |
2016/02/18 | 83 | 83 | 81 | 82 | 299,600 |
2016/02/17 | 81 | 81 | 80 | 80 | 59,200 |
2016/02/16 | 81 | 83 | 80 | 83 | 233,900 |
2016/02/15 | 80 | 80 | 77 | 79 | 210,200 |
2016/02/12 | 74 | 76 | 74 | 75 | 219,900 |
2016/02/10 | 77 | 78 | 75 | 77 | 153,900 |
2016/02/09 | 80 | 80 | 77 | 77 | 127,800 |
2016/02/08 | 83 | 83 | 81 | 82 | 134,800 |
2016/02/05 | 84 | 84 | 83 | 83 | 98,500 |
2016/02/04 | 82 | 85 | 82 | 85 | 58,300 |
2016/02/03 | 82 | 83 | 81 | 82 | 122,200 |
2016/02/02 | 86 | 86 | 84 | 84 | 95,700 |
2016/02/01 | 88 | 89 | 87 | 87 | 123,600 |
2016/01/29 | 83 | 87 | 83 | 86 | 276,400 |
2016/01/28 | 81 | 82 | 81 | 82 | 93,900 |
2016/01/27 | 79 | 81 | 79 | 81 | 81,100 |
2016/01/26 | 78 | 79 | 77 | 77 | 83,300 |
2016/01/25 | 80 | 82 | 80 | 82 | 227,200 |
2016/01/22 | 74 | 78 | 73 | 77 | 415,000 |
2016/01/21 | 73 | 75 | 72 | 72 | 314,200 |
2016/01/20 | 75 | 76 | 73 | 74 | 377,200 |
2016/01/19 | 77 | 77 | 76 | 77 | 184,200 |
2016/01/18 | 79 | 79 | 77 | 78 | 704,700 |
2016/01/15 | 82 | 83 | 81 | 83 | 237,300 |
2016/01/14 | 84 | 84 | 81 | 82 | 414,900 |
2016/01/13 | 84 | 85 | 83 | 84 | 220,200 |
2016/01/12 | 83 | 83 | 82 | 83 | 523,200 |
2016/01/08 | 85 | 86 | 84 | 86 | 213,900 |
2016/01/07 | 87 | 87 | 85 | 86 | 334,300 |
2016/01/06 | 89 | 89 | 88 | 88 | 26,200 |
2016/01/05 | 89 | 89 | 88 | 89 | 318,800 |
2016/01/04 | 91 | 91 | 89 | 89 | 269,900 |