(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 |
|---|---|---|---|---|---|
| 2024/07/26 | 383 | 389 | 383 | 389 | 4,759,060 |
| 2024/07/25 | 380 | 382 | 377 | 381 | 8,118,520 |
| 2024/07/24 | 391 | 392 | 387 | 388 | 7,111,620 |
| 2024/07/23 | 397 | 397 | 393 | 395 | 3,374,730 |
| 2024/07/22 | 398 | 399 | 395 | 398 | 3,377,560 |
| 2024/07/19 | 401 | 403 | 400 | 402 | 3,352,860 |
| 2024/07/18 | 397 | 399 | 395 | 397 | 6,485,680 |
| 2024/07/17 | 405 | 405 | 402 | 403 | 2,033,870 |
| 2024/07/16 | 405 | 405 | 401 | 405 | 2,855,070 |
| 2024/07/12 | 401 | 404 | 399 | 403 | 5,248,540 |
| 2024/07/11 | 407 | 408 | 405 | 406 | 2,967,180 |
| 2024/07/10 | 407 | 408 | 403 | 405 | 4,043,480 |
| 2024/07/09 | 404 | 407 | 404 | 406 | 2,761,800 |
| 2024/07/08 | 406 | 406 | 403 | 404 | 3,167,250 |
| 2024/07/05 | 407 | 407 | 401 | 404 | 5,443,510 |
| 2024/07/04 | 410 | 410 | 406 | 407 | 5,034,310 |
| 2024/07/03 | 405 | 410 | 405 | 409 | 5,483,280 |
| 2024/07/02 | 403 | 405 | 402 | 405 | 3,640,780 |
| 2024/07/01 | 402 | 402 | 399 | 402 | 4,453,810 |
| 2024/06/28 | 400 | 403 | 399 | 402 | 4,797,540 |
| 2024/06/27 | 394 | 398 | 394 | 397 | 4,240,190 |
| 2024/06/26 | 391 | 393 | 390 | 393 | 2,913,050 |
| 2024/06/25 | 389 | 390 | 387 | 389 | 2,355,920 |
| 2024/06/24 | 387 | 388 | 385 | 388 | 2,750,780 |
| 2024/06/21 | 386 | 387 | 385 | 385 | 2,394,570 |
| 2024/06/20 | 384 | 385 | 383 | 384 | 1,709,720 |
| 2024/06/19 | 386 | 387 | 383 | 384 | 4,118,970 |
| 2024/06/18 | 383 | 385 | 383 | 385 | 2,392,190 |
| 2024/06/17 | 383 | 383 | 381 | 382 | 2,197,210 |
| 2024/06/14 | 379 | 383 | 379 | 383 | 3,084,090 |
| 2024/06/13 | 380 | 380 | 379 | 379 | 2,063,600 |
| 2024/06/12 | 378 | 380 | 377 | 380 | 1,677,210 |
| 2024/06/11 | 378 | 380 | 377 | 379 | 2,743,680 |
| 2024/06/10 | 379 | 380 | 375 | 379 | 5,446,490 |
| 2024/06/07 | 370 | 372 | 368 | 371 | 2,356,580 |
| 2024/06/06 | 366 | 371 | 364 | 370 | 5,271,930 |
| 2024/06/05 | 358 | 363 | 352 | 362 | 11,510,280 |
| 2024/06/04 | 383 | 384 | 355 | 361 | 14,037,510 |
| 2024/06/03 | 374 | 383 | 371 | 380 | 5,871,820 |
| 2024/05/31 | 366 | 369 | 366 | 367 | 2,546,100 |
| 2024/05/30 | 369 | 370 | 366 | 366 | 3,648,210 |
| 2024/05/29 | 374 | 374 | 370 | 371 | 1,898,280 |
| 2024/05/28 | 376 | 376 | 375 | 376 | 1,655,090 |
| 2024/05/27 | 376 | 376 | 374 | 376 | 2,544,250 |
| 2024/05/24 | 373 | 376 | 373 | 376 | 2,782,830 |
| 2024/05/23 | 368 | 371 | 368 | 371 | 2,075,620 |
| 2024/05/22 | 367 | 367 | 366 | 367 | 1,085,620 |
| 2024/05/21 | 366 | 368 | 365 | 367 | 1,489,610 |
| 2024/05/20 | 365 | 366 | 365 | 366 | 2,033,000 |
| 2024/05/17 | 360 | 363 | 360 | 363 | 2,919,280 |
| 2024/05/16 | 359 | 360 | 355 | 356 | 2,666,140 |
| 2024/05/15 | 363 | 363 | 359 | 359 | 1,686,310 |
| 2024/05/14 | 359 | 361 | 359 | 360 | 1,884,930 |
| 2024/05/13 | 358 | 358 | 354 | 356 | 2,816,210 |
| 2024/05/10 | 358 | 359 | 356 | 358 | 2,654,690 |
| 2024/05/09 | 362 | 362 | 359 | 359 | 1,656,870 |
| 2024/05/08 | 359 | 362 | 359 | 361 | 2,108,770 |
| 2024/05/07 | 364 | 364 | 359 | 359 | 4,886,130 |
| 2024/05/02 | 367 | 367 | 365 | 367 | 2,375,030 |
| 2024/05/01 | 368 | 369 | 368 | 369 | 1,104,860 |
| 2024/04/30 | 368 | 370 | 366 | 369 | 3,054,430 |
| 2024/04/26 | 364 | 366 | 363 | 365 | 2,860,470 |
| 2024/04/25 | 361 | 362 | 360 | 361 | 1,299,190 |
| 2024/04/24 | 361 | 362 | 360 | 362 | 1,929,660 |
| 2024/04/23 | 361 | 361 | 359 | 360 | 2,042,790 |
| 2024/04/22 | 357 | 359 | 356 | 358 | 3,050,710 |
| 2024/04/19 | 354 | 354 | 344 | 351 | 6,216,900 |
| 2024/04/18 | 355 | 357 | 354 | 357 | 1,365,920 |
| 2024/04/17 | 355 | 356 | 355 | 355 | 1,113,820 |
| 2024/04/16 | 356 | 357 | 354 | 356 | 2,055,170 |
| 2024/04/15 | 358 | 360 | 355 | 359 | 2,996,870 |
| 2024/04/12 | 362 | 362 | 360 | 362 | 1,027,720 |
| 2024/04/11 | 359 | 361 | 359 | 361 | 1,013,260 |
| 2024/04/10 | 362 | 362 | 360 | 360 | 1,782,940 |
| 2024/04/09 | 359 | 361 | 359 | 361 | 2,024,740 |
| 2024/04/08 | 356 | 358 | 356 | 358 | 2,711,920 |
| 2024/04/05 | 352 | 354 | 351 | 354 | 1,981,760 |
| 2024/04/04 | 354 | 356 | 353 | 354 | 2,016,790 |
| 2024/04/03 | 354 | 355 | 353 | 354 | 1,585,350 |
| 2024/04/02 | 355 | 356 | 353 | 355 | 1,508,840 |
| 2024/04/01 | 355 | 355 | 353 | 354 | 2,111,020 |
| 2024/03/29 | 354 | 355 | 354 | 354 | 1,610,740 |
| 2024/03/28 | 352 | 354 | 351 | 354 | 1,393,140 |
| 2024/03/27 | 350 | 353 | 350 | 352 | 1,230,600 |
| 2024/03/26 | 349 | 350 | 349 | 350 | 1,171,340 |
| 2024/03/25 | 350 | 350 | 348 | 348 | 1,725,630 |
| 2024/03/22 | 351 | 351 | 348 | 351 | 2,548,160 |
| 2024/03/21 | 349 | 351 | 348 | 351 | 2,605,200 |
| 2024/03/19 | 347 | 347 | 345 | 347 | 1,674,280 |
| 2024/03/18 | 344 | 348 | 344 | 347 | 2,248,310 |
| 2024/03/15 | 345 | 346 | 343 | 344 | 2,325,360 |
| 2024/03/14 | 344 | 346 | 342 | 346 | 3,713,370 |
| 2024/03/13 | 350 | 351 | 346 | 347 | 3,251,510 |
| 2024/03/12 | 347 | 350 | 347 | 350 | 2,135,720 |
| 2024/03/11 | 352 | 352 | 348 | 349 | 3,557,160 |
| 2024/03/08 | 354 | 354 | 353 | 354 | 1,571,580 |
| 2024/03/07 | 355 | 356 | 352 | 354 | 2,363,200 |
| 2024/03/06 | 353 | 354 | 344 | 354 | 3,844,720 |
| 2024/03/05 | 356 | 356 | 354 | 355 | 2,544,550 |
| 2024/03/04 | 356 | 356 | 354 | 356 | 3,647,690 |
| 2024/03/01 | 352 | 354 | 349 | 354 | 2,589,250 |
| 2024/02/29 | 350 | 350 | 347 | 348 | 4,178,490 |
| 2024/02/28 | 353 | 354 | 351 | 352 | 2,592,230 |
| 2024/02/27 | 353 | 353 | 351 | 353 | 1,806,340 |
| 2024/02/26 | 354 | 354 | 352 | 352 | 2,527,860 |
| 2024/02/22 | 352 | 352 | 349 | 349 | 5,201,750 |
| 2024/02/21 | 352 | 353 | 351 | 352 | 2,231,670 |
| 2024/02/20 | 352 | 352 | 350 | 350 | 2,029,240 |
| 2024/02/19 | 351 | 352 | 349 | 351 | 2,943,500 |
| 2024/02/16 | 348 | 351 | 348 | 350 | 2,704,200 |
| 2024/02/15 | 346 | 348 | 346 | 346 | 3,125,570 |
| 2024/02/14 | 343 | 344 | 342 | 343 | 1,420,780 |
| 2024/02/13 | 343 | 344 | 337 | 343 | 3,458,240 |
| 2024/02/09 | 344 | 344 | 341 | 343 | 2,560,070 |
| 2024/02/08 | 345 | 346 | 342 | 343 | 3,231,270 |
| 2024/02/07 | 344 | 345 | 343 | 344 | 1,934,420 |
| 2024/02/06 | 344 | 344 | 342 | 343 | 1,903,120 |
| 2024/02/05 | 343 | 345 | 343 | 345 | 2,539,540 |
| 2024/02/02 | 339 | 342 | 338 | 342 | 2,179,100 |
| 2024/02/01 | 338 | 339 | 336 | 338 | 1,969,510 |
| 2024/01/31 | 337 | 339 | 336 | 339 | 2,214,010 |
| 2024/01/30 | 340 | 341 | 338 | 338 | 1,962,080 |
| 2024/01/29 | 334 | 340 | 334 | 339 | 2,324,420 |
| 2024/01/26 | 334 | 335 | 333 | 334 | 1,513,690 |
| 2024/01/25 | 336 | 336 | 333 | 334 | 2,491,580 |
| 2024/01/24 | 335 | 336 | 332 | 334 | 4,525,720 |
| 2024/01/23 | 341 | 343 | 338 | 338 | 3,014,000 |
| 2024/01/22 | 343 | 343 | 340 | 341 | 2,797,530 |
| 2024/01/19 | 339 | 341 | 337 | 340 | 2,540,830 |
| 2024/01/18 | 336 | 337 | 334 | 336 | 3,831,650 |
| 2024/01/17 | 343 | 343 | 339 | 340 | 4,359,490 |
| 2024/01/16 | 343 | 343 | 342 | 343 | 3,061,470 |
| 2024/01/15 | 339 | 341 | 338 | 340 | 2,956,630 |
| 2024/01/12 | 334 | 336 | 332 | 336 | 1,970,290 |
| 2024/01/11 | 333 | 335 | 333 | 334 | 2,428,110 |
| 2024/01/10 | 330 | 331 | 329 | 330 | 1,859,940 |
| 2024/01/09 | 333 | 333 | 329 | 332 | 3,731,040 |
| 2024/01/05 | 331 | 334 | 331 | 333 | 2,737,410 |
| 2024/01/04 | 327 | 329 | 325 | 329 | 3,295,790 |
| 2023/12/29 | 328 | 328 | 326 | 327 | 1,928,470 |
| 2023/12/28 | 326 | 327 | 325 | 327 | 1,260,600 |
| 2023/12/27 | 325 | 326 | 325 | 326 | 1,720,030 |
| 2023/12/26 | 325 | 325 | 323 | 325 | 1,507,440 |
| 2023/12/25 | 326 | 326 | 324 | 325 | 1,338,180 |
| 2023/12/22 | 324 | 325 | 322 | 325 | 1,304,580 |
| 2023/12/21 | 323 | 323 | 320 | 323 | 3,328,880 |
| 2023/12/20 | 328 | 330 | 328 | 330 | 2,228,880 |
| 2023/12/19 | 325 | 327 | 324 | 327 | 1,168,780 |
| 2023/12/18 | 324 | 325 | 324 | 325 | 1,115,040 |
| 2023/12/15 | 321 | 323 | 320 | 322 | 1,282,010 |
| 2023/12/14 | 321 | 322 | 316 | 319 | 2,039,110 |
| 2023/12/13 | 324 | 324 | 321 | 322 | 1,274,620 |
| 2023/12/12 | 326 | 326 | 323 | 324 | 1,117,110 |
| 2023/12/11 | 321 | 324 | 321 | 324 | 1,602,770 |
| 2023/12/08 | 320 | 321 | 317 | 320 | 2,374,230 |
| 2023/12/07 | 328 | 328 | 324 | 324 | 1,984,530 |
| 2023/12/06 | 325 | 327 | 325 | 327 | 1,672,950 |
| 2023/12/05 | 322 | 325 | 322 | 324 | 2,363,310 |
| 2023/12/04 | 317 | 320 | 316 | 320 | 3,194,470 |
| 2023/12/01 | 316 | 318 | 315 | 318 | 1,645,240 |
| 2023/11/30 | 314 | 314 | 313 | 314 | 749,120 |
| 2023/11/29 | 312 | 313 | 311 | 313 | 661,440 |
| 2023/11/28 | 313 | 313 | 312 | 312 | 561,750 |
| 2023/11/27 | 314 | 315 | 313 | 313 | 783,960 |
| 2023/11/24 | 315 | 315 | 313 | 313 | 628,150 |
| 2023/11/22 | 311 | 314 | 311 | 314 | 818,320 |
| 2023/11/21 | 311 | 313 | 310 | 312 | 1,111,790 |
| 2023/11/20 | 316 | 317 | 311 | 311 | 1,719,180 |
| 2023/11/17 | 317 | 318 | 315 | 317 | 1,142,640 |
| 2023/11/16 | 317 | 318 | 316 | 318 | 1,651,840 |
| 2023/11/15 | 315 | 316 | 315 | 316 | 1,579,230 |
| 2023/11/14 | 313 | 314 | 313 | 314 | 873,410 |
| 2023/11/13 | 313 | 314 | 312 | 313 | 1,457,990 |
| 2023/11/10 | 311 | 312 | 310 | 311 | 973,120 |
| 2023/11/09 | 311 | 312 | 311 | 312 | 752,190 |
| 2023/11/08 | 310 | 311 | 310 | 311 | 960,360 |
| 2023/11/07 | 309 | 310 | 309 | 310 | 1,171,890 |
| 2023/11/06 | 308 | 309 | 307 | 308 | 1,286,240 |
| 2023/11/02 | 306 | 307 | 305 | 306 | 982,980 |
| 2023/11/01 | 306 | 307 | 305 | 306 | 1,040,680 |
| 2023/10/31 | 303 | 305 | 303 | 304 | 899,120 |
| 2023/10/30 | 300 | 303 | 300 | 303 | 1,159,170 |
| 2023/10/27 | 301 | 303 | 300 | 303 | 1,162,500 |
| 2023/10/26 | 305 | 305 | 300 | 301 | 2,456,600 |
| 2023/10/25 | 308 | 309 | 307 | 307 | 947,100 |
| 2023/10/24 | 308 | 308 | 307 | 307 | 1,270,300 |
| 2023/10/23 | 310 | 311 | 309 | 310 | 1,009,900 |
| 2023/10/20 | 310 | 312 | 310 | 311 | 904,000 |
| 2023/10/19 | 313 | 313 | 310 | 312 | 1,503,700 |
| 2023/10/18 | 315 | 315 | 314 | 314 | 789,700 |
| 2023/10/17 | 314 | 316 | 314 | 315 | 1,392,500 |
| 2023/10/16 | 313 | 313 | 312 | 313 | 873,700 |
| 2023/10/13 | 314 | 314 | 312 | 313 | 1,388,400 |
| 2023/10/12 | 315 | 315 | 314 | 315 | 1,540,400 |
| 2023/10/11 | 312 | 314 | 311 | 314 | 1,728,700 |
| 2023/10/10 | 310 | 310 | 307 | 310 | 1,243,800 |
| 2023/10/06 | 308 | 311 | 308 | 310 | 723,400 |
| 2023/10/05 | 306 | 309 | 306 | 309 | 1,187,600 |
| 2023/10/04 | 307 | 307 | 306 | 306 | 2,131,900 |
| 2023/10/03 | 312 | 312 | 309 | 310 | 1,686,200 |