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
2026/06/16 320 320 318 319 498,010
2026/06/15 315 320 315 318 1,538,630
2026/06/12 309 312 308 309 404,590
2026/06/11 306 307 305 307 406,680
2026/06/10 305 311 305 311 769,830
2026/06/09 303 307 303 306 334,740
2026/06/08 303 306 303 305 625,700
2026/06/05 308 310 307 308 406,910
2026/06/04 305 307 304 306 615,680
2026/06/03 308 309 304 305 906,030
2026/06/02 307 310 306 308 500,080
2026/06/01 311 312 309 311 693,130
2026/05/29 312 314 310 312 1,050,920
2026/05/28 311 311 306 308 430,080
2026/05/27 313 313 311 312 493,530
2026/05/26 315 316 314 314 644,580
2026/05/25 311 314 311 314 901,550
2026/05/22 306 310 306 310 732,860
2026/05/21 306 307 304 306 439,260
2026/05/20 304 304 301 304 551,280
2026/05/19 305 307 305 307 605,590
2026/05/18 305 307 302 304 583,560
2026/05/15 307 310 306 307 957,800
2026/05/14 304 307 303 307 638,980
2026/05/13 302 304 301 304 750,290
2026/05/12 306 307 304 305 824,540
2026/05/11 314 315 308 310 988,070
2026/05/08 314 316 313 315 411,470
2026/05/07 319 319 314 315 677,140
2026/05/01 313 315 313 315 340,760
2026/04/30 317 318 312 314 715,940
2026/04/28 319 322 318 318 400,610
2026/04/27 318 320 317 319 411,790
2026/04/24 320 323 317 318 451,660
2026/04/23 324 325 321 321 417,500
2026/04/22 327 327 323 324 446,220
2026/04/21 329 329 326 327 396,880
2026/04/20 329 330 326 328 730,210
2026/04/17 324 328 323 327 438,650
2026/04/16 325 325 323 323 442,040
2026/04/15 323 325 322 324 717,830
2026/04/14 321 323 320 321 280,960
2026/04/13 317 320 316 320 546,890
2026/04/10 320 322 319 322 369,700
2026/04/09 320 321 317 319 794,410
2026/04/08 315 321 314 320 1,101,640
2026/04/07 307 310 306 309 555,310
2026/04/06 304 306 303 304 592,940
2026/04/03 304 305 301 303 518,850
2026/03/27 309 310 306 306 1,277,540
2026/03/26 311 312 308 310 603,510
2026/03/25 305 312 304 311 891,620
2026/03/24 309 310 301 303 2,150,290
2026/03/23 305 305 300 300 2,117,020
2026/03/19 314 315 311 312 1,094,960
2026/03/18 318 321 318 321 725,310
2026/03/17 318 319 316 317 595,110
2026/03/16 314 316 311 313 1,182,590
2026/03/13 317 318 316 317 918,390
2026/03/12 323 323 319 320 985,300
2026/03/11 327 329 324 324 815,860
2026/03/10 329 329 324 325 945,060
2026/03/09 324 325 319 323 1,859,560
2026/03/06 330 333 330 333 851,020
2026/03/05 330 332 328 331 1,283,830
2026/03/04 328 329 324 327 1,772,440
2026/03/03 335 335 329 330 1,220,010
2026/03/02 336 339 334 335 1,560,370
2026/02/27 343 343 340 341 667,530
2026/02/26 345 345 344 344 430,500
2026/02/25 344 346 343 345 754,110
2026/02/24 343 344 342 342 564,040
2026/02/20 341 344 340 344 603,260
2026/02/19 346 347 343 344 1,017,450
2026/02/18 343 345 342 343 397,240
2026/02/17 342 342 340 341 736,640
2026/02/16 340 341 339 340 686,620
2026/02/13 342 344 341 341 1,188,950
2026/02/12 346 346 343 345 1,080,730
2026/02/10 351 351 349 351 630,600
2026/02/09 352 353 351 351 1,168,010
2026/02/06 348 350 347 349 949,940
2026/02/05 352 353 349 351 1,597,730
2026/02/04 350 351 349 350 1,815,560
2026/02/03 348 356 347 350 3,152,720
2026/02/02 332 334 330 333 1,497,070
2026/01/30 334 336 334 335 770,050
2026/01/29 333 334 332 333 1,257,570
2026/01/28 336 337 333 335 1,299,880
2026/01/27 336 337 333 336 1,206,270
2026/01/26 338 339 335 337 2,050,670
2026/01/23 345 347 344 345 747,010
2026/01/22 347 349 345 345 1,123,510
2026/01/21 346 347 342 343 1,325,380
2026/01/20 350 351 348 349 1,055,850
2026/01/19 353 353 349 349 1,489,550
2026/01/16 356 357 354 355 865,070
2026/01/15 356 357 356 356 762,150
2026/01/14 356 358 356 358 1,207,610
2026/01/13 356 358 356 357 1,180,690
2026/01/09 356 358 355 355 892,300
2026/01/08 359 359 356 356 560,110
2026/01/07 358 360 358 359 710,570
2026/01/06 361 361 358 359 995,620
2026/01/05 358 364 358 361 1,824,630
2025/12/30 355 355 354 354 791,530
2025/12/29 357 358 355 355 785,240
2025/12/26 357 359 356 357 1,087,600
2025/12/25 357 358 356 356 671,730
2025/12/24 359 361 357 358 916,450
2025/12/23 360 361 358 358 1,095,860
2025/12/22 358 363 357 360 1,537,940
2025/12/19 353 356 353 355 509,230
2025/12/18 351 355 351 354 550,160
2025/12/17 350 355 348 352 1,067,800
2025/12/16 353 353 349 350 1,042,610
2025/12/15 354 355 352 353 1,149,910
2025/12/12 355 356 354 355 747,340
2025/12/11 355 355 352 354 1,156,390
2025/12/10 356 357 355 356 767,380
2025/12/09 354 355 353 355 713,700
2025/12/08 357 359 355 355 957,020
2025/12/05 356 358 355 356 859,600
2025/12/04 354 356 353 355 901,140
2025/12/03 358 358 354 354 1,078,470
2025/12/02 361 361 357 358 883,240
2025/12/01 364 366 360 361 1,275,290
2025/11/28 363 364 362 363 658,310
2025/11/27 365 365 362 363 653,520
2025/11/26 360 362 358 361 813,300
2025/11/25 365 365 360 361 1,248,650
2025/11/21 365 368 364 365 1,053,510
2025/11/20 363 368 363 367 1,521,390
2025/11/19 360 361 359 361 907,230
2025/11/18 360 361 358 360 1,479,890
2025/11/17 358 360 357 359 730,910
2025/11/14 357 357 355 356 480,740
2025/11/13 358 360 358 360 936,720
2025/11/12 355 359 355 359 1,065,370
2025/11/11 354 355 352 353 821,580
2025/11/10 350 353 349 352 738,970
2025/11/07 347 349 341 349 1,049,960
2025/11/06 353 354 351 351 594,810
2025/11/05 351 353 348 350 1,682,660
2025/11/04 355 356 352 352 969,170
2025/10/31 356 358 354 355 883,220
2025/10/30 356 357 354 355 769,470
2025/10/29 355 357 354 356 1,200,690
2025/10/28 358 358 352 353 1,147,810
2025/10/27 359 359 357 358 1,226,100
2025/10/24 361 361 358 358 1,620,530
2025/10/23 360 362 358 359 1,899,440
2025/10/22 354 360 353 360 1,712,770
2025/10/21 355 356 354 356 1,036,380
2025/10/20 352 354 352 353 2,022,560
2025/10/17 348 350 347 350 1,100,770
2025/10/16 347 349 346 348 1,198,030
2025/10/15 341 346 341 345 1,268,070
2025/10/14 344 346 340 341 1,184,510
2025/10/10 344 347 343 347 1,186,330
2025/10/09 342 344 341 344 814,290
2025/10/08 341 344 341 341 1,581,250
2025/10/07 337 339 337 338 1,029,550
2025/10/06 332 336 332 335 1,775,490
2025/10/03 327 329 327 328 752,830
2025/10/02 329 329 327 327 605,080
2025/10/01 327 328 325 327 788,410
2025/09/30 330 330 327 327 695,550
2025/09/29 332 332 329 330 859,310
2025/09/26 333 335 332 333 682,660
2025/09/25 334 334 333 333 664,410
2025/09/24 336 336 333 333 1,148,190
2025/09/22 338 339 338 338 837,930
2025/09/19 340 340 336 337 1,090,660
2025/09/18 338 339 338 339 722,280
2025/09/17 335 337 335 337 989,330
2025/09/16 334 335 334 335 797,210
2025/09/12 333 334 333 334 519,550
2025/09/11 333 333 332 333 403,070
2025/09/10 332 334 331 333 645,100
2025/09/09 332 332 330 331 447,320
2025/09/08 331 333 331 332 846,720
2025/09/05 333 333 329 329 583,430
2025/09/04 331 335 331 332 1,109,350
2025/09/03 331 331 329 331 642,810
2025/09/02 327 331 327 331 1,276,140
2025/09/01 326 327 325 326 805,970
2025/08/29 328 329 326 328 929,660
2025/08/28 329 330 328 329 1,273,210
2025/08/27 331 331 330 330 1,188,590
2025/08/26 335 335 332 333 1,010,640
2025/08/25 338 338 334 335 1,216,710
2025/08/22 341 341 338 339 1,144,210
2025/08/21 339 341 339 341 1,193,100
2025/08/20 340 340 337 338 1,053,930
2025/08/19 339 339 338 339 2,411,290
2025/08/18 331 337 331 337 1,530,900
2025/08/15 331 333 331 331 788,730
2025/08/14 331 331 329 329 1,045,310
2025/08/13 331 332 331 332 916,610

このページの先頭へ