(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 |
---|---|---|---|---|---|
2018/12/28 | 113 | 114 | 112 | 113 | 16,700 |
2018/12/27 | 111 | 115 | 111 | 115 | 16,900 |
2018/12/26 | 110 | 111 | 110 | 111 | 54,000 |
2018/12/25 | 113 | 113 | 110 | 110 | 121,400 |
2018/12/21 | 115 | 117 | 115 | 115 | 48,900 |
2018/12/20 | 118 | 118 | 117 | 118 | 33,700 |
2018/12/19 | 118 | 119 | 118 | 119 | 19,700 |
2018/12/18 | 120 | 121 | 119 | 119 | 23,300 |
2018/12/17 | 122 | 122 | 120 | 122 | 13,700 |
2018/12/14 | 123 | 123 | 122 | 122 | 12,600 |
2018/12/13 | 123 | 123 | 121 | 123 | 17,100 |
2018/12/12 | 122 | 124 | 122 | 123 | 15,800 |
2018/12/11 | 122 | 122 | 121 | 122 | 13,200 |
2018/12/10 | 121 | 122 | 120 | 120 | 21,900 |
2018/12/07 | 123 | 123 | 121 | 123 | 7,000 |
2018/12/06 | 123 | 123 | 122 | 122 | 40,500 |
2018/12/05 | 123 | 123 | 122 | 123 | 7,000 |
2018/12/04 | 126 | 126 | 124 | 124 | 15,500 |
2018/12/03 | 125 | 126 | 125 | 126 | 49,800 |
2018/11/30 | 124 | 124 | 123 | 123 | 27,100 |
2018/11/29 | 122 | 123 | 122 | 122 | 70,100 |
2018/11/28 | 120 | 121 | 120 | 120 | 7,400 |
2018/11/27 | 118 | 119 | 118 | 119 | 37,500 |
2018/11/26 | 119 | 121 | 119 | 121 | 33,400 |
2018/11/22 | 123 | 123 | 121 | 123 | 17,700 |
2018/11/21 | 120 | 121 | 120 | 121 | 3,900 |
2018/11/20 | 123 | 123 | 121 | 121 | 4,500 |
2018/11/19 | 122 | 123 | 122 | 123 | 4,300 |
2018/11/16 | 123 | 124 | 123 | 124 | 86,800 |
2018/11/15 | 122 | 122 | 120 | 120 | 7,200 |
2018/11/14 | 122 | 122 | 120 | 120 | 8,100 |
2018/11/13 | 122 | 122 | 121 | 121 | 1,600 |
2018/11/12 | 122 | 124 | 122 | 123 | 8,700 |
2018/11/09 | 124 | 124 | 123 | 124 | 3,200 |
2018/11/08 | 125 | 126 | 125 | 125 | 47,500 |
2018/11/07 | 123 | 125 | 123 | 123 | 4,900 |
2018/11/06 | 122 | 124 | 122 | 123 | 15,700 |
2018/11/05 | 124 | 124 | 122 | 122 | 4,300 |
2018/11/02 | 121 | 124 | 121 | 123 | 48,700 |
2018/11/01 | 120 | 121 | 120 | 121 | 18,300 |
2018/10/31 | 120 | 120 | 119 | 119 | 37,800 |
2018/10/30 | 118 | 119 | 118 | 119 | 2,600 |
2018/10/29 | 119 | 119 | 118 | 118 | 8,800 |
2018/10/26 | 120 | 121 | 118 | 118 | 82,300 |
2018/10/25 | 118 | 119 | 118 | 118 | 74,200 |
2018/10/24 | 120 | 120 | 119 | 120 | 29,000 |
2018/10/23 | 123 | 123 | 118 | 118 | 86,700 |
2018/10/22 | 121 | 123 | 121 | 122 | 20,500 |
2018/10/19 | 123 | 124 | 123 | 123 | 6,500 |
2018/10/18 | 126 | 126 | 124 | 124 | 3,500 |
2018/10/17 | 127 | 128 | 126 | 126 | 77,600 |
2018/10/16 | 123 | 123 | 122 | 122 | 21,800 |
2018/10/15 | 123 | 123 | 122 | 122 | 12,300 |
2018/10/12 | 120 | 123 | 120 | 122 | 24,300 |
2018/10/11 | 120 | 122 | 120 | 122 | 35,200 |
2018/10/10 | 126 | 127 | 125 | 127 | 5,500 |
2018/10/09 | 127 | 127 | 126 | 127 | 3,300 |
2018/10/05 | 125 | 127 | 124 | 126 | 60,300 |
2018/10/04 | 128 | 129 | 127 | 127 | 19,000 |
2018/10/03 | 127 | 129 | 127 | 127 | 11,300 |
2018/10/02 | 129 | 130 | 127 | 127 | 22,200 |
2018/10/01 | 129 | 130 | 128 | 129 | 53,700 |
2018/09/28 | 128 | 129 | 127 | 129 | 142,400 |
2018/09/27 | 125 | 125 | 124 | 124 | 43,900 |
2018/09/26 | 126 | 127 | 125 | 126 | 39,900 |
2018/09/25 | 125 | 126 | 125 | 126 | 112,100 |
2018/09/21 | 122 | 124 | 122 | 124 | 58,900 |
2018/09/20 | 122 | 124 | 122 | 122 | 28,500 |
2018/09/19 | 120 | 121 | 120 | 121 | 119,400 |
2018/09/18 | 118 | 118 | 117 | 117 | 19,900 |
2018/09/14 | 116 | 117 | 116 | 117 | 10,700 |
2018/09/13 | 114 | 116 | 114 | 115 | 17,400 |
2018/09/12 | 114 | 115 | 114 | 114 | 13,200 |
2018/09/11 | 114 | 115 | 113 | 115 | 27,300 |
2018/09/10 | 114 | 115 | 114 | 114 | 3,600 |
2018/09/07 | 114 | 115 | 114 | 114 | 24,400 |
2018/09/06 | 115 | 116 | 115 | 115 | 17,000 |
2018/09/05 | 116 | 116 | 116 | 116 | 4,800 |
2018/09/04 | 117 | 117 | 116 | 116 | 3,800 |
2018/09/03 | 117 | 117 | 116 | 116 | 19,500 |
2018/08/31 | 116 | 117 | 116 | 116 | 9,000 |
2018/08/30 | 117 | 118 | 117 | 117 | 4,300 |
2018/08/29 | 116 | 117 | 116 | 117 | 3,900 |
2018/08/28 | 117 | 118 | 117 | 117 | 1,700 |
2018/08/27 | 117 | 117 | 116 | 117 | 9,400 |
2018/08/24 | 115 | 116 | 114 | 116 | 16,900 |
2018/08/23 | 116 | 116 | 115 | 116 | 9,500 |
2018/08/22 | 116 | 117 | 115 | 117 | 3,700 |
2018/08/21 | 115 | 116 | 115 | 116 | 30,400 |
2018/08/20 | 117 | 117 | 116 | 117 | 14,800 |
2018/08/17 | 117 | 117 | 115 | 117 | 27,100 |
2018/08/16 | 115 | 116 | 114 | 116 | 20,900 |
2018/08/15 | 117 | 118 | 116 | 117 | 16,100 |
2018/08/14 | 113 | 116 | 113 | 116 | 20,300 |
2018/08/13 | 115 | 115 | 113 | 113 | 101,900 |
2018/08/10 | 119 | 120 | 117 | 118 | 68,300 |
2018/08/09 | 118 | 120 | 118 | 120 | 62,900 |
2018/08/08 | 122 | 122 | 121 | 122 | 3,500 |
2018/08/07 | 121 | 122 | 120 | 122 | 11,200 |
2018/08/06 | 122 | 122 | 122 | 122 | 10,200 |
2018/08/03 | 121 | 122 | 121 | 122 | 9,800 |
2018/08/02 | 124 | 124 | 122 | 122 | 3,600 |
2018/08/01 | 123 | 124 | 123 | 124 | 66,200 |
2018/07/31 | 124 | 124 | 123 | 123 | 3,200 |
2018/07/30 | 122 | 123 | 121 | 123 | 42,300 |
2018/07/27 | 122 | 123 | 121 | 123 | 9,600 |
2018/07/26 | 123 | 124 | 121 | 121 | 47,100 |
2018/07/25 | 123 | 123 | 122 | 122 | 6,300 |
2018/07/24 | 122 | 123 | 122 | 123 | 5,000 |
2018/07/23 | 120 | 122 | 120 | 121 | 16,600 |
2018/07/20 | 123 | 123 | 121 | 121 | 28,800 |
2018/07/19 | 125 | 125 | 123 | 123 | 50,400 |
2018/07/18 | 126 | 126 | 124 | 125 | 12,200 |
2018/07/17 | 126 | 126 | 124 | 126 | 36,700 |
2018/07/13 | 125 | 126 | 125 | 126 | 23,400 |
2018/07/12 | 124 | 125 | 124 | 124 | 13,600 |
2018/07/11 | 125 | 126 | 124 | 126 | 78,900 |
2018/07/10 | 124 | 125 | 124 | 124 | 162,200 |
2018/07/09 | 122 | 123 | 121 | 122 | 17,100 |
2018/07/06 | 122 | 123 | 121 | 121 | 50,700 |
2018/07/05 | 120 | 121 | 119 | 119 | 6,000 |
2018/07/04 | 120 | 121 | 120 | 120 | 19,900 |
2018/07/03 | 123 | 124 | 122 | 124 | 48,900 |
2018/07/02 | 122 | 124 | 122 | 123 | 76,500 |
2018/06/29 | 121 | 122 | 121 | 121 | 40,600 |
2018/06/28 | 120 | 121 | 120 | 121 | 4,100 |
2018/06/27 | 119 | 121 | 119 | 121 | 3,800 |
2018/06/26 | 118 | 119 | 118 | 119 | 4,600 |
2018/06/25 | 119 | 120 | 119 | 119 | 6,800 |
2018/06/22 | 120 | 120 | 118 | 118 | 19,800 |
2018/06/21 | 121 | 121 | 120 | 120 | 8,200 |
2018/06/20 | 119 | 121 | 118 | 121 | 21,700 |
2018/06/19 | 118 | 119 | 118 | 118 | 15,500 |
2018/06/18 | 118 | 119 | 118 | 119 | 61,500 |
2018/06/15 | 121 | 122 | 121 | 121 | 51,800 |
2018/06/14 | 122 | 122 | 121 | 121 | 25,200 |
2018/06/13 | 123 | 123 | 122 | 122 | 2,300 |
2018/06/12 | 123 | 123 | 122 | 122 | 3,800 |
2018/06/11 | 123 | 123 | 122 | 122 | 21,600 |
2018/06/08 | 124 | 125 | 123 | 123 | 11,400 |
2018/06/07 | 125 | 125 | 123 | 123 | 7,400 |
2018/06/06 | 124 | 124 | 123 | 123 | 2,200 |
2018/06/05 | 124 | 125 | 123 | 123 | 11,600 |
2018/06/04 | 125 | 125 | 123 | 123 | 10,500 |
2018/06/01 | 122 | 124 | 122 | 124 | 16,500 |
2018/05/31 | 122 | 123 | 121 | 123 | 13,400 |
2018/05/30 | 121 | 122 | 120 | 120 | 29,500 |
2018/05/29 | 125 | 125 | 122 | 122 | 21,300 |
2018/05/28 | 122 | 126 | 122 | 123 | 36,200 |
2018/05/25 | 123 | 124 | 122 | 122 | 32,100 |
2018/05/24 | 125 | 125 | 123 | 123 | 10,300 |
2018/05/23 | 125 | 125 | 124 | 125 | 32,300 |
2018/05/22 | 124 | 125 | 124 | 124 | 34,200 |
2018/05/21 | 124 | 125 | 123 | 124 | 4,900 |
2018/05/18 | 124 | 125 | 123 | 123 | 30,800 |
2018/05/17 | 124 | 124 | 123 | 123 | 23,600 |
2018/05/16 | 123 | 124 | 122 | 122 | 37,100 |
2018/05/15 | 124 | 125 | 123 | 123 | 23,800 |
2018/05/14 | 124 | 124 | 123 | 124 | 37,800 |
2018/05/11 | 123 | 124 | 123 | 123 | 25,800 |
2018/05/10 | 123 | 123 | 121 | 123 | 7,900 |
2018/05/09 | 122 | 123 | 121 | 121 | 16,000 |
2018/05/08 | 122 | 122 | 120 | 121 | 24,000 |
2018/05/07 | 121 | 122 | 120 | 120 | 41,500 |
2018/05/02 | 121 | 122 | 120 | 121 | 10,200 |
2018/05/01 | 121 | 122 | 120 | 120 | 77,200 |
2018/04/27 | 122 | 123 | 121 | 121 | 20,700 |
2018/04/26 | 121 | 122 | 121 | 121 | 32,000 |
2018/04/25 | 122 | 122 | 121 | 121 | 19,300 |
2018/04/24 | 122 | 122 | 122 | 122 | 17,300 |
2018/04/23 | 120 | 121 | 120 | 120 | 35,600 |
2018/04/20 | 120 | 122 | 120 | 120 | 52,600 |
2018/04/19 | 121 | 122 | 120 | 121 | 457,700 |
2018/04/18 | 120 | 121 | 118 | 118 | 54,000 |
2018/04/17 | 119 | 120 | 118 | 119 | 18,600 |
2018/04/16 | 122 | 123 | 117 | 119 | 237,300 |
2018/04/13 | 122 | 122 | 121 | 122 | 22,500 |
2018/04/12 | 120 | 121 | 118 | 119 | 101,500 |
2018/04/11 | 120 | 123 | 119 | 119 | 160,600 |
2018/04/10 | 115 | 122 | 115 | 121 | 331,700 |
2018/04/09 | 128 | 129 | 127 | 128 | 24,700 |
2018/04/06 | 128 | 129 | 128 | 128 | 5,400 |
2018/04/05 | 127 | 129 | 127 | 129 | 27,100 |
2018/04/04 | 126 | 127 | 125 | 126 | 8,800 |
2018/04/03 | 126 | 126 | 123 | 124 | 35,300 |
2018/04/02 | 129 | 129 | 127 | 127 | 6,100 |
2018/03/30 | 127 | 129 | 127 | 128 | 23,400 |
2018/03/29 | 125 | 126 | 125 | 126 | 14,000 |
2018/03/28 | 125 | 126 | 125 | 125 | 18,300 |
2018/03/27 | 127 | 129 | 127 | 127 | 8,800 |
2018/03/26 | 126 | 128 | 126 | 126 | 12,200 |
2018/03/23 | 127 | 128 | 124 | 126 | 60,200 |
2018/03/22 | 131 | 132 | 129 | 129 | 57,600 |
2018/03/20 | 127 | 128 | 127 | 127 | 10,700 |
2018/03/19 | 128 | 129 | 128 | 129 | 49,100 |
2018/03/16 | 127 | 128 | 127 | 127 | 3,700 |
2018/03/15 | 127 | 128 | 127 | 127 | 56,600 |
2018/03/14 | 131 | 133 | 131 | 131 | 3,100 |
2018/03/13 | 134 | 134 | 132 | 133 | 14,900 |
2018/03/12 | 134 | 134 | 133 | 133 | 32,100 |
2018/03/09 | 133 | 133 | 132 | 132 | 9,300 |
2018/03/08 | 131 | 132 | 130 | 132 | 14,600 |
2018/03/07 | 132 | 132 | 131 | 132 | 9,200 |
2018/03/06 | 133 | 134 | 131 | 134 | 35,600 |
2018/03/05 | 130 | 130 | 129 | 130 | 19,000 |
2018/03/02 | 131 | 131 | 128 | 129 | 31,300 |
2018/03/01 | 130 | 133 | 130 | 132 | 78,700 |
2018/02/28 | 135 | 136 | 134 | 134 | 31,400 |
2018/02/27 | 136 | 137 | 136 | 136 | 76,000 |
2018/02/26 | 134 | 134 | 133 | 134 | 68,500 |
2018/02/23 | 134 | 134 | 133 | 133 | 44,000 |
2018/02/22 | 132 | 133 | 131 | 132 | 125,800 |
2018/02/21 | 132 | 132 | 131 | 131 | 10,300 |
2018/02/20 | 131 | 132 | 130 | 132 | 13,900 |
2018/02/19 | 131 | 132 | 131 | 132 | 29,800 |
2018/02/16 | 131 | 131 | 130 | 130 | 20,600 |
2018/02/15 | 129 | 130 | 129 | 129 | 80,300 |
2018/02/14 | 128 | 129 | 126 | 126 | 35,800 |
2018/02/13 | 123 | 128 | 123 | 126 | 195,700 |
2018/02/09 | 125 | 125 | 120 | 122 | 147,400 |
2018/02/08 | 128 | 130 | 128 | 128 | 18,300 |
2018/02/07 | 131 | 133 | 130 | 130 | 155,800 |
2018/02/06 | 128 | 129 | 124 | 127 | 261,800 |
2018/02/05 | 134 | 135 | 132 | 133 | 24,900 |
2018/02/02 | 137 | 138 | 136 | 137 | 58,700 |
2018/02/01 | 136 | 137 | 136 | 136 | 14,100 |
2018/01/31 | 134 | 136 | 134 | 135 | 40,600 |
2018/01/30 | 137 | 138 | 134 | 134 | 69,000 |
2018/01/29 | 139 | 139 | 137 | 138 | 67,800 |
2018/01/26 | 139 | 140 | 138 | 140 | 124,900 |
2018/01/25 | 138 | 138 | 136 | 136 | 17,200 |
2018/01/24 | 139 | 139 | 136 | 137 | 167,200 |
2018/01/23 | 139 | 139 | 138 | 139 | 64,300 |
2018/01/22 | 136 | 137 | 135 | 136 | 39,300 |
2018/01/19 | 138 | 139 | 136 | 137 | 111,600 |
2018/01/18 | 137 | 138 | 136 | 136 | 84,700 |
2018/01/17 | 136 | 137 | 135 | 135 | 40,300 |
2018/01/16 | 136 | 138 | 135 | 138 | 161,200 |
2018/01/15 | 137 | 138 | 136 | 136 | 76,800 |
2018/01/12 | 136 | 137 | 135 | 136 | 96,000 |
2018/01/11 | 135 | 135 | 134 | 134 | 32,700 |
2018/01/10 | 135 | 136 | 134 | 136 | 225,200 |
2018/01/09 | 134 | 134 | 132 | 132 | 118,600 |
2018/01/05 | 133 | 134 | 132 | 133 | 281,000 |
2018/01/04 | 130 | 131 | 129 | 129 | 195,500 |