(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 |
---|---|---|---|---|---|
2024/04/18 | 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 |
2023/10/02 | 313 | 313 | 312 | 313 | 1,146,700 |
2023/09/29 | 312 | 312 | 311 | 312 | 777,100 |
2023/09/28 | 313 | 315 | 313 | 313 | 1,224,500 |
2023/09/27 | 313 | 313 | 311 | 312 | 1,236,500 |
2023/09/26 | 313 | 314 | 312 | 313 | 990,100 |
2023/09/25 | 312 | 313 | 311 | 311 | 1,316,500 |
2023/09/22 | 310 | 313 | 309 | 313 | 2,482,100 |
2023/09/21 | 313 | 314 | 312 | 313 | 2,075,600 |
2023/09/20 | 316 | 316 | 314 | 315 | 2,364,500 |
2023/09/19 | 319 | 319 | 316 | 317 | 2,575,500 |
2023/09/15 | 319 | 320 | 318 | 320 | 1,808,600 |
2023/09/14 | 318 | 318 | 317 | 317 | 1,972,900 |
2023/09/13 | 317 | 317 | 316 | 317 | 1,601,200 |
2023/09/12 | 315 | 317 | 313 | 316 | 2,932,900 |
2023/09/11 | 314 | 314 | 312 | 314 | 2,017,500 |
2023/09/08 | 310 | 312 | 309 | 311 | 1,365,800 |
2023/09/07 | 309 | 309 | 308 | 309 | 1,059,200 |
2023/09/06 | 309 | 310 | 308 | 308 | 1,289,900 |
2023/09/05 | 306 | 309 | 306 | 309 | 1,359,100 |
2023/09/04 | 305 | 305 | 304 | 305 | 1,379,700 |
2023/09/01 | 303 | 303 | 302 | 303 | 1,394,200 |
2023/08/31 | 305 | 305 | 304 | 304 | 1,440,600 |
2023/08/30 | 304 | 305 | 304 | 305 | 752,400 |
2023/08/29 | 304 | 304 | 304 | 304 | 897,600 |
2023/08/28 | 304 | 304 | 303 | 304 | 1,073,900 |
2023/08/25 | 303 | 304 | 301 | 303 | 1,392,500 |
2023/08/24 | 304 | 306 | 303 | 305 | 1,646,300 |
2023/08/23 | 302 | 303 | 301 | 303 | 744,900 |
2023/08/22 | 302 | 303 | 302 | 302 | 649,300 |
2023/08/21 | 299 | 301 | 299 | 301 | 652,800 |
2023/08/18 | 300 | 301 | 299 | 300 | 1,112,800 |
2023/08/17 | 301 | 304 | 301 | 303 | 1,495,700 |
2023/08/16 | 301 | 301 | 300 | 301 | 1,025,500 |
2023/08/15 | 302 | 303 | 302 | 302 | 770,400 |
2023/08/14 | 302 | 303 | 300 | 301 | 1,036,700 |
2023/08/10 | 302 | 304 | 302 | 303 | 955,700 |
2023/08/09 | 302 | 302 | 300 | 301 | 920,200 |
2023/08/08 | 301 | 303 | 301 | 303 | 1,438,500 |
2023/08/07 | 299 | 300 | 298 | 300 | 1,029,200 |
2023/08/04 | 297 | 300 | 297 | 300 | 1,989,500 |
2023/08/03 | 299 | 302 | 299 | 302 | 1,164,400 |
2023/08/02 | 305 | 305 | 301 | 301 | 1,941,600 |
2023/08/01 | 304 | 306 | 303 | 305 | 2,334,400 |
2023/07/31 | 301 | 304 | 300 | 304 | 2,399,200 |
2023/07/28 | 300 | 301 | 294 | 297 | 4,556,500 |
2023/07/27 | 304 | 305 | 302 | 302 | 1,641,400 |
2023/07/26 | 304 | 305 | 303 | 305 | 1,108,900 |
2023/07/25 | 306 | 307 | 304 | 304 | 2,079,900 |
2023/07/24 | 304 | 305 | 303 | 305 | 1,864,000 |
2023/07/21 | 303 | 304 | 302 | 303 | 2,183,500 |
2023/07/20 | 302 | 303 | 300 | 302 | 2,860,800 |
2023/07/19 | 302 | 302 | 299 | 301 | 3,263,600 |
2023/07/18 | 298 | 299 | 298 | 299 | 2,713,500 |
2023/07/14 | 295 | 296 | 292 | 293 | 1,835,100 |
2023/07/13 | 294 | 296 | 293 | 296 | 2,643,600 |
2023/07/12 | 297 | 297 | 294 | 294 | 1,913,100 |
2023/07/11 | 297 | 298 | 296 | 298 | 1,781,900 |
2023/07/10 | 300 | 300 | 288 | 298 | 3,312,500 |
2023/07/07 | 302 | 304 | 301 | 302 | 2,869,500 |
2023/07/06 | 307 | 308 | 303 | 304 | 4,861,900 |
2023/07/05 | 307 | 314 | 306 | 307 | 4,204,800 |
2023/07/04 | 319 | 332 | 305 | 306 | 10,518,400 |
2023/07/03 | 310 | 317 | 305 | 315 | 6,723,800 |
2023/06/30 | 304 | 304 | 303 | 304 | 3,788,400 |
2023/06/29 | 302 | 302 | 301 | 302 | 3,533,300 |
2023/06/28 | 296 | 299 | 296 | 299 | 2,386,700 |
2023/06/27 | 294 | 294 | 293 | 294 | 811,000 |