(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 |
|---|---|---|---|---|---|
| 2026/02/24 | 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 |
| 2025/08/12 | 330 | 334 | 330 | 332 | 1,819,500 |
| 2025/08/08 | 330 | 331 | 328 | 328 | 2,161,070 |
| 2025/08/07 | 331 | 332 | 329 | 331 | 3,326,000 |
| 2025/08/06 | 341 | 342 | 341 | 341 | 878,100 |
| 2025/08/05 | 342 | 343 | 340 | 340 | 2,298,880 |
| 2025/08/04 | 343 | 345 | 343 | 345 | 1,223,570 |
| 2025/08/01 | 350 | 352 | 349 | 350 | 916,050 |
| 2025/07/31 | 348 | 348 | 345 | 347 | 1,104,470 |
| 2025/07/30 | 349 | 349 | 347 | 348 | 672,230 |
| 2025/07/29 | 348 | 349 | 347 | 347 | 920,400 |
| 2025/07/28 | 349 | 351 | 349 | 350 | 723,160 |
| 2025/07/25 | 351 | 352 | 348 | 349 | 1,044,420 |
| 2025/07/24 | 353 | 354 | 351 | 351 | 1,162,390 |
| 2025/07/23 | 353 | 354 | 352 | 353 | 1,258,580 |
| 2025/07/22 | 356 | 356 | 354 | 355 | 826,460 |
| 2025/07/18 | 359 | 360 | 355 | 356 | 840,220 |
| 2025/07/17 | 359 | 361 | 359 | 360 | 735,920 |
| 2025/07/16 | 359 | 360 | 357 | 360 | 2,223,960 |
| 2025/07/15 | 356 | 358 | 355 | 358 | 749,990 |
| 2025/07/14 | 356 | 356 | 354 | 354 | 1,112,630 |
| 2025/07/11 | 357 | 358 | 355 | 355 | 989,450 |
| 2025/07/10 | 359 | 360 | 358 | 358 | 576,980 |
| 2025/07/09 | 360 | 361 | 360 | 361 | 1,394,890 |
| 2025/07/08 | 356 | 358 | 355 | 358 | 924,700 |
| 2025/07/07 | 355 | 356 | 355 | 355 | 577,210 |
| 2025/07/04 | 357 | 358 | 353 | 354 | 577,900 |
| 2025/07/03 | 352 | 355 | 352 | 354 | 646,820 |
| 2025/07/02 | 354 | 355 | 353 | 353 | 459,710 |
| 2025/07/01 | 355 | 356 | 353 | 353 | 1,026,130 |
| 2025/06/30 | 358 | 360 | 355 | 355 | 1,190,320 |
| 2025/06/27 | 356 | 357 | 356 | 356 | 1,297,390 |
| 2025/06/26 | 352 | 354 | 351 | 352 | 701,930 |
| 2025/06/25 | 352 | 353 | 350 | 352 | 1,041,240 |
| 2025/06/24 | 349 | 353 | 349 | 352 | 1,524,780 |
| 2025/06/23 | 346 | 349 | 346 | 349 | 1,843,470 |
| 2025/06/20 | 343 | 348 | 343 | 347 | 1,234,580 |
| 2025/06/19 | 343 | 344 | 342 | 343 | 946,740 |
| 2025/06/18 | 345 | 347 | 344 | 344 | 1,264,450 |
| 2025/06/17 | 346 | 348 | 345 | 345 | 1,201,180 |
| 2025/06/16 | 341 | 345 | 341 | 344 | 2,279,260 |
| 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 |