(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 |
|---|---|---|---|---|---|
| 2025/06/13 | 346 | 347 | 323 | 340 | 4,028,770 |
| 2025/06/12 | 351 | 352 | 348 | 349 | 1,094,380 |
| 2025/06/11 | 353 | 355 | 352 | 355 | 1,001,490 |
| 2025/06/10 | 352 | 354 | 351 | 351 | 907,410 |
| 2025/06/09 | 350 | 353 | 350 | 351 | 3,575,360 |
| 2025/06/06 | 342 | 348 | 342 | 348 | 945,100 |
| 2025/06/05 | 339 | 342 | 339 | 342 | 664,420 |
| 2025/06/04 | 343 | 343 | 341 | 341 | 713,890 |
| 2025/06/03 | 343 | 344 | 341 | 342 | 653,440 |
| 2025/06/02 | 345 | 345 | 341 | 341 | 759,320 |
| 2025/05/30 | 346 | 347 | 345 | 345 | 794,100 |
| 2025/05/29 | 349 | 351 | 348 | 349 | 1,177,300 |
| 2025/05/28 | 347 | 348 | 344 | 345 | 1,057,960 |
| 2025/05/27 | 348 | 348 | 343 | 347 | 1,694,610 |
| 2025/05/26 | 345 | 348 | 344 | 348 | 1,089,610 |
| 2025/05/23 | 341 | 345 | 340 | 344 | 1,304,720 |
| 2025/05/22 | 344 | 344 | 340 | 340 | 1,424,710 |
| 2025/05/21 | 346 | 347 | 344 | 345 | 1,261,230 |
| 2025/05/20 | 353 | 354 | 347 | 348 | 1,628,170 |
| 2025/05/19 | 351 | 352 | 350 | 351 | 856,250 |
| 2025/05/16 | 354 | 355 | 350 | 350 | 1,189,620 |
| 2025/05/15 | 350 | 351 | 346 | 347 | 1,274,890 |
| 2025/05/14 | 355 | 355 | 351 | 352 | 1,010,240 |
| 2025/05/13 | 359 | 360 | 354 | 356 | 3,705,560 |
| 2025/05/12 | 344 | 354 | 344 | 353 | 3,448,910 |
| 2025/05/09 | 336 | 339 | 332 | 336 | 5,628,740 |
| 2025/05/08 | 341 | 344 | 339 | 344 | 1,917,510 |
| 2025/05/07 | 342 | 343 | 334 | 341 | 4,495,720 |
| 2025/05/02 | 345 | 353 | 345 | 350 | 3,964,530 |
| 2025/05/01 | 339 | 343 | 339 | 343 | 1,466,900 |
| 2025/04/30 | 338 | 339 | 335 | 338 | 2,769,180 |
| 2025/04/28 | 336 | 340 | 334 | 340 | 1,334,800 |
| 2025/04/25 | 339 | 341 | 332 | 333 | 2,749,290 |
| 2025/04/24 | 338 | 338 | 335 | 336 | 1,425,980 |
| 2025/04/23 | 338 | 341 | 332 | 334 | 2,904,720 |
| 2025/04/22 | 331 | 332 | 329 | 331 | 1,074,300 |
| 2025/04/21 | 331 | 331 | 325 | 331 | 1,171,380 |
| 2025/04/18 | 331 | 332 | 329 | 331 | 1,296,080 |
| 2025/04/17 | 320 | 327 | 319 | 327 | 910,550 |
| 2025/04/16 | 323 | 323 | 320 | 321 | 961,360 |
| 2025/04/15 | 322 | 324 | 321 | 323 | 2,021,250 |
| 2025/04/14 | 325 | 326 | 318 | 320 | 2,685,140 |
| 2025/04/11 | 316 | 320 | 315 | 318 | 3,467,160 |
| 2025/04/10 | 333 | 334 | 326 | 329 | 2,240,180 |
| 2025/04/09 | 313 | 314 | 309 | 311 | 2,802,150 |
| 2025/04/08 | 320 | 322 | 317 | 319 | 2,824,130 |
| 2025/04/07 | 298 | 314 | 297 | 308 | 4,410,170 |
| 2025/04/04 | 328 | 329 | 323 | 325 | 3,621,080 |
| 2025/04/03 | 325 | 333 | 325 | 332 | 3,805,730 |
| 2025/04/02 | 337 | 339 | 336 | 338 | 928,150 |
| 2025/04/01 | 341 | 342 | 337 | 337 | 1,017,150 |
| 2025/03/31 | 336 | 338 | 334 | 335 | 2,435,150 |
| 2025/03/28 | 345 | 346 | 343 | 344 | 1,368,960 |
| 2025/03/27 | 341 | 344 | 340 | 344 | 2,518,730 |
| 2025/03/26 | 345 | 346 | 344 | 344 | 1,811,470 |
| 2025/03/25 | 348 | 348 | 344 | 346 | 3,042,930 |
| 2025/03/24 | 340 | 343 | 339 | 343 | 2,819,820 |
| 2025/03/21 | 332 | 337 | 332 | 337 | 3,153,800 |
| 2025/03/19 | 328 | 331 | 327 | 330 | 2,532,600 |
| 2025/03/18 | 325 | 328 | 325 | 328 | 1,657,490 |
| 2025/03/17 | 320 | 322 | 319 | 321 | 1,822,260 |
| 2025/03/14 | 316 | 319 | 316 | 319 | 967,780 |
| 2025/03/13 | 318 | 319 | 315 | 316 | 807,960 |
| 2025/03/12 | 316 | 318 | 315 | 315 | 829,970 |
| 2025/03/11 | 313 | 315 | 309 | 315 | 1,545,410 |
| 2025/03/10 | 318 | 319 | 316 | 318 | 888,630 |
| 2025/03/07 | 317 | 319 | 316 | 318 | 1,403,590 |
| 2025/03/06 | 320 | 321 | 317 | 319 | 2,471,920 |
| 2025/03/05 | 314 | 320 | 313 | 320 | 1,930,130 |
| 2025/03/04 | 313 | 314 | 311 | 313 | 2,261,340 |
| 2025/03/03 | 318 | 320 | 315 | 315 | 1,932,790 |
| 2025/02/28 | 319 | 320 | 315 | 316 | 2,082,540 |
| 2025/02/27 | 321 | 322 | 318 | 319 | 2,545,390 |
| 2025/02/26 | 322 | 323 | 321 | 322 | 1,867,650 |
| 2025/02/25 | 324 | 325 | 323 | 323 | 2,068,540 |
| 2025/02/21 | 328 | 330 | 328 | 329 | 1,250,990 |
| 2025/02/20 | 332 | 332 | 329 | 330 | 1,239,900 |
| 2025/02/19 | 333 | 335 | 332 | 334 | 1,208,050 |
| 2025/02/18 | 333 | 334 | 331 | 332 | 1,038,150 |
| 2025/02/17 | 334 | 335 | 332 | 333 | 1,698,070 |
| 2025/02/14 | 341 | 341 | 335 | 335 | 1,718,240 |
| 2025/02/13 | 340 | 343 | 339 | 343 | 1,422,330 |
| 2025/02/12 | 337 | 342 | 336 | 339 | 1,789,810 |
| 2025/02/10 | 338 | 338 | 335 | 336 | 2,015,060 |
| 2025/02/07 | 340 | 342 | 338 | 340 | 2,669,420 |
| 2025/02/06 | 345 | 346 | 342 | 343 | 1,296,030 |
| 2025/02/05 | 349 | 350 | 347 | 347 | 1,032,790 |
| 2025/02/04 | 348 | 349 | 346 | 349 | 1,040,690 |
| 2025/02/03 | 347 | 348 | 344 | 345 | 1,267,960 |
| 2025/01/31 | 345 | 348 | 345 | 348 | 1,128,530 |
| 2025/01/30 | 344 | 346 | 343 | 346 | 1,002,120 |
| 2025/01/29 | 345 | 345 | 343 | 344 | 1,316,380 |
| 2025/01/28 | 342 | 345 | 341 | 345 | 1,568,000 |
| 2025/01/27 | 347 | 347 | 343 | 344 | 2,924,620 |
| 2025/01/24 | 350 | 351 | 346 | 350 | 2,257,230 |
| 2025/01/23 | 347 | 351 | 347 | 350 | 1,697,520 |
| 2025/01/22 | 347 | 347 | 345 | 345 | 1,703,330 |
| 2025/01/21 | 351 | 352 | 346 | 350 | 1,786,500 |
| 2025/01/20 | 348 | 350 | 347 | 350 | 1,245,710 |
| 2025/01/17 | 348 | 348 | 345 | 346 | 1,602,940 |
| 2025/01/16 | 351 | 352 | 349 | 350 | 1,490,430 |
| 2025/01/15 | 353 | 353 | 351 | 351 | 1,223,880 |
| 2025/01/14 | 352 | 356 | 351 | 352 | 3,393,120 |
| 2025/01/10 | 358 | 361 | 358 | 360 | 1,855,310 |
| 2025/01/09 | 361 | 362 | 360 | 361 | 1,239,070 |
| 2025/01/08 | 362 | 363 | 361 | 361 | 1,294,500 |
| 2025/01/07 | 362 | 364 | 362 | 364 | 1,163,200 |
| 2025/01/06 | 366 | 367 | 361 | 361 | 1,876,130 |
| 2024/12/30 | 365 | 367 | 363 | 366 | 1,560,550 |
| 2024/12/27 | 366 | 367 | 365 | 365 | 1,187,600 |
| 2024/12/26 | 365 | 366 | 364 | 364 | 1,856,520 |
| 2024/12/25 | 365 | 366 | 364 | 365 | 832,590 |
| 2024/12/24 | 366 | 366 | 363 | 366 | 1,410,890 |
| 2024/12/23 | 364 | 366 | 364 | 366 | 1,657,970 |
| 2024/12/20 | 369 | 370 | 366 | 367 | 3,082,720 |
| 2024/12/19 | 360 | 365 | 359 | 364 | 2,448,680 |
| 2024/12/18 | 367 | 368 | 365 | 365 | 911,110 |
| 2024/12/17 | 373 | 374 | 369 | 370 | 1,296,650 |
| 2024/12/16 | 371 | 374 | 371 | 372 | 2,236,060 |
| 2024/12/13 | 367 | 369 | 364 | 368 | 1,589,250 |
| 2024/12/12 | 368 | 370 | 368 | 369 | 1,056,240 |
| 2024/12/11 | 366 | 368 | 366 | 368 | 1,131,080 |
| 2024/12/10 | 366 | 367 | 365 | 366 | 1,435,720 |
| 2024/12/09 | 364 | 365 | 363 | 365 | 1,042,840 |
| 2024/12/06 | 364 | 366 | 364 | 366 | 2,213,150 |
| 2024/12/05 | 362 | 363 | 359 | 360 | 1,251,150 |
| 2024/12/04 | 360 | 363 | 360 | 361 | 1,079,520 |
| 2024/12/03 | 358 | 362 | 358 | 362 | 1,163,540 |
| 2024/12/02 | 359 | 361 | 358 | 359 | 1,376,920 |
| 2024/11/29 | 360 | 360 | 356 | 359 | 2,106,340 |
| 2024/11/28 | 364 | 366 | 361 | 362 | 1,298,700 |
| 2024/11/27 | 367 | 368 | 364 | 365 | 1,320,450 |
| 2024/11/26 | 371 | 372 | 368 | 370 | 1,598,320 |
| 2024/11/25 | 367 | 372 | 366 | 371 | 3,416,680 |
| 2024/11/22 | 358 | 361 | 357 | 361 | 2,148,590 |
| 2024/11/21 | 364 | 364 | 358 | 359 | 1,905,210 |
| 2024/11/20 | 362 | 364 | 362 | 364 | 1,500,880 |
| 2024/11/19 | 360 | 364 | 359 | 364 | 1,766,460 |
| 2024/11/18 | 359 | 361 | 358 | 360 | 2,264,150 |
| 2024/11/15 | 364 | 365 | 363 | 363 | 1,339,940 |
| 2024/11/14 | 363 | 366 | 363 | 363 | 2,344,420 |
| 2024/11/13 | 366 | 367 | 364 | 365 | 1,562,320 |
| 2024/11/12 | 369 | 369 | 367 | 368 | 1,191,230 |
| 2024/11/11 | 366 | 371 | 365 | 370 | 1,818,380 |
| 2024/11/08 | 371 | 371 | 366 | 366 | 2,042,070 |
| 2024/11/07 | 375 | 376 | 370 | 371 | 2,077,980 |
| 2024/11/06 | 365 | 374 | 365 | 373 | 2,973,580 |
| 2024/11/05 | 365 | 365 | 362 | 362 | 2,138,350 |
| 2024/11/01 | 367 | 368 | 366 | 368 | 1,307,230 |
| 2024/10/31 | 371 | 372 | 369 | 370 | 985,490 |
| 2024/10/30 | 373 | 374 | 372 | 374 | 1,670,740 |
| 2024/10/29 | 372 | 373 | 369 | 369 | 1,145,340 |
| 2024/10/28 | 367 | 374 | 367 | 373 | 1,832,740 |
| 2024/10/25 | 369 | 370 | 364 | 364 | 1,570,960 |
| 2024/10/24 | 372 | 373 | 370 | 371 | 887,720 |
| 2024/10/23 | 370 | 373 | 369 | 373 | 1,308,660 |
| 2024/10/22 | 371 | 374 | 371 | 372 | 1,736,460 |
| 2024/10/21 | 370 | 371 | 368 | 370 | 1,231,770 |
| 2024/10/18 | 370 | 370 | 367 | 370 | 979,750 |
| 2024/10/17 | 373 | 374 | 370 | 370 | 1,179,330 |
| 2024/10/16 | 372 | 374 | 372 | 373 | 1,284,960 |
| 2024/10/15 | 376 | 377 | 374 | 374 | 1,802,640 |
| 2024/10/11 | 373 | 373 | 370 | 372 | 1,077,800 |
| 2024/10/10 | 375 | 376 | 374 | 374 | 1,111,670 |
| 2024/10/09 | 372 | 376 | 371 | 375 | 1,216,030 |
| 2024/10/08 | 368 | 371 | 366 | 371 | 1,792,440 |
| 2024/10/07 | 374 | 375 | 369 | 372 | 1,813,190 |
| 2024/10/04 | 372 | 372 | 369 | 371 | 1,447,170 |
| 2024/10/03 | 376 | 378 | 373 | 374 | 2,240,100 |
| 2024/10/02 | 371 | 371 | 368 | 368 | 1,972,920 |
| 2024/10/01 | 373 | 375 | 372 | 374 | 2,178,030 |
| 2024/09/30 | 375 | 375 | 368 | 369 | 3,681,850 |
| 2024/09/27 | 379 | 386 | 379 | 384 | 3,112,340 |
| 2024/09/26 | 378 | 379 | 378 | 379 | 1,971,170 |
| 2024/09/25 | 375 | 375 | 373 | 374 | 1,738,560 |
| 2024/09/24 | 375 | 377 | 374 | 376 | 1,928,490 |
| 2024/09/20 | 368 | 368 | 365 | 368 | 2,024,770 |
| 2024/09/19 | 363 | 369 | 363 | 365 | 1,726,190 |
| 2024/09/18 | 363 | 363 | 361 | 362 | 1,180,380 |
| 2024/09/17 | 360 | 361 | 358 | 360 | 899,820 |
| 2024/09/13 | 361 | 361 | 358 | 359 | 964,810 |
| 2024/09/12 | 358 | 360 | 358 | 359 | 1,626,670 |
| 2024/09/11 | 358 | 358 | 353 | 355 | 1,270,960 |
| 2024/09/10 | 359 | 360 | 358 | 359 | 946,060 |
| 2024/09/09 | 350 | 358 | 350 | 357 | 2,619,550 |
| 2024/09/06 | 361 | 362 | 356 | 356 | 2,332,610 |
| 2024/09/05 | 364 | 366 | 362 | 362 | 1,523,950 |
| 2024/09/04 | 365 | 367 | 364 | 366 | 3,418,320 |
| 2024/09/03 | 373 | 374 | 372 | 372 | 1,836,850 |
| 2024/09/02 | 372 | 373 | 371 | 372 | 2,010,290 |
| 2024/08/30 | 366 | 369 | 366 | 368 | 1,978,280 |
| 2024/08/29 | 363 | 365 | 362 | 365 | 1,204,050 |
| 2024/08/28 | 363 | 365 | 362 | 365 | 1,031,180 |
| 2024/08/27 | 364 | 365 | 364 | 365 | 1,722,420 |
| 2024/08/26 | 363 | 364 | 361 | 364 | 1,887,100 |
| 2024/08/23 | 364 | 365 | 363 | 365 | 1,600,100 |
| 2024/08/22 | 363 | 365 | 361 | 363 | 1,600,810 |
| 2024/08/21 | 363 | 364 | 362 | 364 | 2,105,760 |
| 2024/08/20 | 365 | 369 | 364 | 369 | 1,993,890 |
| 2024/08/19 | 368 | 369 | 361 | 361 | 3,104,140 |