(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 |
---|---|---|---|---|---|
2012/12/28 | 87 | 88 | 87 | 88 | 135,300 |
2012/12/27 | 87 | 88 | 86 | 87 | 184,000 |
2012/12/26 | 85 | 87 | 85 | 87 | 55,300 |
2012/12/25 | 87 | 87 | 85 | 85 | 116,600 |
2012/12/21 | 87 | 87 | 85 | 85 | 168,700 |
2012/12/20 | 86 | 87 | 86 | 86 | 97,500 |
2012/12/19 | 87 | 87 | 86 | 86 | 42,400 |
2012/12/18 | 87 | 87 | 85 | 86 | 90,600 |
2012/12/17 | 86 | 87 | 85 | 87 | 74,800 |
2012/12/14 | 86 | 87 | 85 | 86 | 71,900 |
2012/12/13 | 86 | 87 | 85 | 86 | 78,400 |
2012/12/12 | 85 | 86 | 85 | 85 | 101,200 |
2012/12/11 | 86 | 86 | 85 | 85 | 179,200 |
2012/12/10 | 85 | 86 | 85 | 85 | 104,600 |
2012/12/07 | 85 | 86 | 85 | 86 | 286,800 |
2012/12/06 | 85 | 85 | 84 | 84 | 243,400 |
2012/12/05 | 83 | 84 | 83 | 84 | 88,200 |
2012/12/04 | 84 | 84 | 82 | 83 | 67,300 |
2012/12/03 | 83 | 84 | 83 | 84 | 283,400 |
2012/11/30 | 82 | 84 | 81 | 83 | 587,600 |
2012/11/29 | 80 | 81 | 79 | 81 | 133,400 |
2012/11/28 | 80 | 81 | 79 | 79 | 23,200 |
2012/11/27 | 80 | 81 | 79 | 80 | 29,600 |
2012/11/26 | 80 | 81 | 79 | 80 | 63,500 |
2012/11/22 | 79 | 80 | 79 | 80 | 102,800 |
2012/11/21 | 79 | 79 | 78 | 78 | 16,800 |
2012/11/20 | 79 | 79 | 78 | 79 | 28,100 |
2012/11/19 | 78 | 79 | 78 | 78 | 28,100 |
2012/11/16 | 79 | 79 | 78 | 79 | 12,700 |
2012/11/15 | 78 | 79 | 78 | 79 | 4,200 |
2012/11/14 | 78 | 79 | 78 | 79 | 22,400 |
2012/11/13 | 79 | 79 | 78 | 78 | 14,900 |
2012/11/12 | 78 | 79 | 78 | 78 | 7,800 |
2012/11/09 | 80 | 80 | 79 | 79 | 11,600 |
2012/11/08 | 80 | 80 | 79 | 79 | 19,300 |
2012/11/07 | 80 | 81 | 79 | 80 | 43,800 |
2012/11/06 | 80 | 81 | 79 | 79 | 36,000 |
2012/11/05 | 79 | 81 | 79 | 81 | 76,400 |
2012/11/02 | 79 | 80 | 79 | 79 | 153,300 |
2012/11/01 | 77 | 78 | 77 | 78 | 51,800 |
2012/10/31 | 78 | 78 | 77 | 77 | 60,300 |
2012/10/30 | 78 | 79 | 78 | 78 | 28,400 |
2012/10/29 | 78 | 79 | 78 | 78 | 29,900 |
2012/10/26 | 79 | 80 | 79 | 79 | 46,500 |
2012/10/25 | 79 | 79 | 78 | 79 | 35,600 |
2012/10/24 | 79 | 79 | 78 | 79 | 22,200 |
2012/10/23 | 80 | 80 | 79 | 79 | 19,600 |
2012/10/22 | 79 | 79 | 78 | 79 | 39,800 |
2012/10/19 | 79 | 80 | 79 | 79 | 17,300 |
2012/10/18 | 79 | 80 | 79 | 79 | 78,800 |
2012/10/17 | 79 | 79 | 79 | 79 | 72,000 |
2012/10/16 | 79 | 80 | 78 | 80 | 34,600 |
2012/10/15 | 79 | 79 | 78 | 78 | 23,600 |
2012/10/12 | 78 | 80 | 78 | 79 | 149,500 |
2012/10/11 | 79 | 79 | 77 | 78 | 74,200 |
2012/10/10 | 79 | 80 | 79 | 79 | 27,300 |
2012/10/09 | 81 | 81 | 80 | 80 | 107,000 |
2012/10/05 | 82 | 83 | 82 | 82 | 189,900 |
2012/10/04 | 81 | 82 | 80 | 82 | 404,700 |
2012/10/03 | 80 | 81 | 80 | 81 | 259,000 |
2012/10/02 | 79 | 80 | 79 | 79 | 404,900 |
2012/10/01 | 78 | 79 | 77 | 79 | 267,700 |
2012/09/28 | 79 | 79 | 78 | 78 | 203,100 |
2012/09/27 | 76 | 78 | 76 | 78 | 81,600 |
2012/09/26 | 78 | 78 | 77 | 77 | 52,700 |
2012/09/25 | 78 | 79 | 78 | 78 | 39,700 |
2012/09/24 | 78 | 79 | 77 | 79 | 532,300 |
2012/09/21 | 75 | 78 | 75 | 78 | 230,500 |
2012/09/20 | 78 | 78 | 76 | 76 | 67,900 |
2012/09/19 | 77 | 78 | 76 | 77 | 62,000 |
2012/09/18 | 76 | 78 | 76 | 76 | 360,700 |
2012/09/14 | 73 | 76 | 73 | 75 | 410,400 |
2012/09/13 | 72 | 73 | 72 | 72 | 17,200 |
2012/09/12 | 71 | 73 | 71 | 72 | 79,100 |
2012/09/11 | 72 | 72 | 71 | 72 | 8,200 |
2012/09/10 | 71 | 72 | 71 | 72 | 8,500 |
2012/09/07 | 70 | 72 | 70 | 71 | 74,800 |
2012/09/06 | 71 | 71 | 69 | 69 | 22,700 |
2012/09/05 | 69 | 71 | 69 | 70 | 30,300 |
2012/09/04 | 70 | 71 | 69 | 70 | 34,900 |
2012/09/03 | 70 | 71 | 70 | 70 | 38,700 |
2012/08/31 | 70 | 71 | 70 | 70 | 8,500 |
2012/08/30 | 71 | 71 | 70 | 70 | 42,400 |
2012/08/29 | 71 | 72 | 71 | 71 | 17,700 |
2012/08/28 | 73 | 73 | 71 | 71 | 40,100 |
2012/08/27 | 72 | 74 | 72 | 73 | 92,700 |
2012/08/24 | 73 | 73 | 73 | 73 | 26,200 |
2012/08/23 | 73 | 74 | 73 | 73 | 26,300 |
2012/08/22 | 74 | 74 | 73 | 73 | 24,200 |
2012/08/21 | 73 | 74 | 72 | 73 | 35,700 |
2012/08/20 | 74 | 74 | 73 | 73 | 28,800 |
2012/08/17 | 73 | 73 | 72 | 73 | 124,300 |
2012/08/16 | 72 | 73 | 72 | 72 | 18,700 |
2012/08/15 | 72 | 73 | 72 | 73 | 15,700 |
2012/08/14 | 71 | 73 | 71 | 71 | 24,600 |
2012/08/13 | 72 | 72 | 71 | 72 | 20,600 |
2012/08/10 | 72 | 73 | 71 | 71 | 30,700 |
2012/08/09 | 72 | 73 | 72 | 72 | 57,400 |
2012/08/08 | 72 | 73 | 72 | 72 | 60,400 |
2012/08/07 | 72 | 72 | 70 | 72 | 194,700 |
2012/08/06 | 70 | 72 | 70 | 72 | 148,900 |
2012/08/03 | 70 | 70 | 69 | 69 | 34,500 |
2012/08/02 | 71 | 71 | 70 | 70 | 9,800 |
2012/08/01 | 71 | 71 | 70 | 70 | 19,000 |
2012/07/31 | 70 | 71 | 70 | 71 | 16,100 |
2012/07/30 | 70 | 71 | 70 | 71 | 62,400 |
2012/07/27 | 69 | 70 | 69 | 70 | 38,200 |
2012/07/26 | 69 | 70 | 68 | 69 | 114,600 |
2012/07/25 | 68 | 69 | 68 | 68 | 132,600 |
2012/07/24 | 70 | 70 | 69 | 69 | 97,400 |
2012/07/23 | 72 | 72 | 70 | 70 | 55,900 |
2012/07/20 | 71 | 72 | 71 | 72 | 30,000 |
2012/07/19 | 72 | 72 | 72 | 72 | 87,500 |
2012/07/18 | 72 | 73 | 72 | 72 | 55,700 |
2012/07/17 | 73 | 73 | 72 | 73 | 11,500 |
2012/07/13 | 72 | 73 | 72 | 72 | 14,200 |
2012/07/12 | 73 | 74 | 72 | 72 | 25,300 |
2012/07/11 | 73 | 74 | 73 | 74 | 44,100 |
2012/07/10 | 74 | 74 | 73 | 74 | 7,400 |
2012/07/09 | 74 | 74 | 74 | 74 | 38,200 |
2012/07/06 | 75 | 75 | 74 | 74 | 32,700 |
2012/07/05 | 76 | 76 | 74 | 75 | 203,600 |
2012/07/04 | 75 | 76 | 75 | 76 | 98,100 |
2012/07/03 | 75 | 75 | 74 | 75 | 52,300 |
2012/07/02 | 75 | 75 | 74 | 74 | 158,500 |
2012/06/29 | 72 | 73 | 72 | 73 | 69,600 |
2012/06/28 | 73 | 73 | 72 | 73 | 109,300 |
2012/06/27 | 72 | 73 | 71 | 72 | 67,500 |
2012/06/26 | 72 | 73 | 71 | 72 | 50,700 |
2012/06/25 | 73 | 73 | 72 | 73 | 85,400 |
2012/06/22 | 72 | 73 | 72 | 73 | 36,000 |
2012/06/21 | 72 | 74 | 72 | 73 | 16,100 |
2012/06/20 | 72 | 73 | 72 | 72 | 26,100 |
2012/06/19 | 72 | 73 | 71 | 72 | 47,100 |
2012/06/18 | 73 | 74 | 73 | 73 | 225,600 |
2012/06/15 | 72 | 72 | 70 | 70 | 62,400 |
2012/06/14 | 72 | 72 | 71 | 72 | 21,600 |
2012/06/13 | 72 | 72 | 71 | 72 | 33,900 |
2012/06/12 | 71 | 72 | 70 | 70 | 75,000 |
2012/06/11 | 72 | 72 | 71 | 71 | 57,700 |
2012/06/08 | 72 | 73 | 70 | 70 | 167,200 |
2012/06/07 | 71 | 72 | 71 | 71 | 112,700 |
2012/06/06 | 69 | 70 | 68 | 70 | 78,200 |
2012/06/05 | 67 | 69 | 67 | 69 | 120,800 |
2012/06/04 | 68 | 68 | 67 | 67 | 221,300 |
2012/06/01 | 69 | 69 | 68 | 68 | 183,900 |
2012/05/31 | 69 | 70 | 69 | 70 | 59,800 |
2012/05/30 | 70 | 71 | 69 | 70 | 84,700 |
2012/05/29 | 70 | 71 | 70 | 71 | 35,200 |
2012/05/28 | 70 | 71 | 69 | 70 | 93,200 |
2012/05/25 | 70 | 71 | 70 | 71 | 44,500 |
2012/05/24 | 70 | 71 | 70 | 70 | 75,200 |
2012/05/23 | 70 | 71 | 69 | 69 | 127,900 |
2012/05/22 | 71 | 72 | 70 | 71 | 49,100 |
2012/05/21 | 70 | 70 | 69 | 69 | 81,600 |
2012/05/18 | 69 | 70 | 68 | 68 | 279,100 |
2012/05/17 | 70 | 71 | 69 | 71 | 76,800 |
2012/05/16 | 70 | 71 | 69 | 70 | 71,900 |
2012/05/15 | 70 | 71 | 69 | 70 | 200,600 |
2012/05/14 | 71 | 72 | 71 | 71 | 89,100 |
2012/05/11 | 72 | 73 | 71 | 72 | 89,900 |
2012/05/10 | 72 | 73 | 71 | 73 | 95,000 |
2012/05/09 | 72 | 73 | 71 | 73 | 134,100 |
2012/05/08 | 73 | 75 | 73 | 74 | 206,300 |
2012/05/07 | 74 | 74 | 72 | 72 | 638,300 |
2012/05/02 | 77 | 78 | 77 | 78 | 179,900 |
2012/05/01 | 77 | 77 | 76 | 77 | 113,600 |
2012/04/27 | 77 | 78 | 76 | 77 | 129,300 |
2012/04/26 | 78 | 78 | 77 | 78 | 109,500 |
2012/04/25 | 78 | 78 | 77 | 78 | 53,300 |
2012/04/24 | 78 | 78 | 76 | 77 | 329,500 |
2012/04/23 | 80 | 80 | 80 | 80 | 24,300 |
2012/04/20 | 80 | 80 | 79 | 80 | 35,300 |
2012/04/19 | 80 | 81 | 79 | 79 | 147,200 |
2012/04/18 | 81 | 81 | 80 | 80 | 126,700 |
2012/04/17 | 78 | 79 | 77 | 79 | 153,800 |
2012/04/16 | 78 | 79 | 77 | 78 | 98,800 |
2012/04/13 | 80 | 81 | 79 | 80 | 140,100 |
2012/04/12 | 79 | 80 | 78 | 80 | 73,400 |
2012/04/11 | 78 | 79 | 77 | 78 | 172,400 |
2012/04/10 | 79 | 80 | 79 | 79 | 100,600 |
2012/04/09 | 81 | 81 | 79 | 79 | 176,400 |
2012/04/06 | 81 | 82 | 81 | 81 | 29,000 |
2012/04/05 | 81 | 82 | 80 | 81 | 129,000 |
2012/04/04 | 82 | 83 | 82 | 82 | 58,300 |
2012/04/03 | 83 | 83 | 82 | 82 | 144,500 |
2012/04/02 | 82 | 83 | 82 | 82 | 194,000 |
2012/03/30 | 80 | 81 | 79 | 81 | 240,000 |
2012/03/29 | 81 | 82 | 80 | 81 | 105,100 |
2012/03/28 | 81 | 82 | 81 | 82 | 44,200 |
2012/03/27 | 82 | 82 | 81 | 82 | 146,500 |
2012/03/26 | 81 | 82 | 79 | 80 | 438,800 |
2012/03/23 | 82 | 82 | 81 | 81 | 218,000 |
2012/03/22 | 85 | 85 | 84 | 84 | 92,500 |
2012/03/21 | 84 | 84 | 83 | 84 | 196,100 |
2012/03/19 | 86 | 86 | 84 | 85 | 237,800 |
2012/03/16 | 86 | 87 | 85 | 86 | 104,900 |
2012/03/15 | 87 | 88 | 86 | 86 | 254,600 |
2012/03/14 | 87 | 88 | 87 | 87 | 287,300 |
2012/03/13 | 85 | 86 | 84 | 85 | 279,600 |
2012/03/12 | 85 | 85 | 84 | 84 | 266,700 |
2012/03/09 | 83 | 84 | 82 | 83 | 190,800 |
2012/03/08 | 81 | 82 | 81 | 82 | 149,000 |
2012/03/07 | 80 | 81 | 79 | 81 | 586,400 |
2012/03/06 | 82 | 84 | 81 | 84 | 320,800 |
2012/03/05 | 85 | 85 | 82 | 82 | 452,500 |
2012/03/02 | 84 | 85 | 84 | 85 | 152,900 |
2012/03/01 | 85 | 86 | 84 | 84 | 151,000 |
2012/02/29 | 85 | 86 | 85 | 85 | 413,900 |
2012/02/28 | 85 | 85 | 83 | 85 | 523,800 |
2012/02/27 | 88 | 88 | 86 | 87 | 273,000 |
2012/02/24 | 87 | 87 | 85 | 86 | 284,100 |
2012/02/23 | 88 | 88 | 86 | 87 | 288,700 |
2012/02/22 | 88 | 89 | 87 | 88 | 306,900 |
2012/02/21 | 88 | 89 | 87 | 88 | 355,700 |
2012/02/20 | 86 | 88 | 86 | 88 | 383,300 |
2012/02/17 | 85 | 86 | 84 | 85 | 383,600 |
2012/02/16 | 83 | 84 | 83 | 83 | 95,000 |
2012/02/15 | 80 | 84 | 80 | 84 | 1,135,700 |
2012/02/14 | 81 | 82 | 80 | 81 | 113,500 |
2012/02/13 | 80 | 81 | 80 | 81 | 110,500 |
2012/02/10 | 81 | 82 | 80 | 81 | 181,300 |
2012/02/09 | 81 | 81 | 80 | 81 | 250,700 |
2012/02/08 | 81 | 81 | 80 | 81 | 114,500 |
2012/02/07 | 80 | 81 | 80 | 80 | 67,500 |
2012/02/06 | 80 | 82 | 80 | 81 | 289,400 |
2012/02/03 | 78 | 79 | 77 | 79 | 153,000 |
2012/02/02 | 77 | 78 | 77 | 78 | 164,200 |
2012/02/01 | 77 | 78 | 76 | 77 | 74,500 |
2012/01/31 | 76 | 77 | 76 | 76 | 182,900 |
2012/01/30 | 79 | 79 | 77 | 78 | 404,700 |
2012/01/27 | 79 | 79 | 76 | 76 | 622,100 |
2012/01/26 | 77 | 78 | 77 | 78 | 238,400 |
2012/01/25 | 75 | 77 | 75 | 77 | 266,400 |
2012/01/24 | 75 | 75 | 74 | 75 | 138,700 |
2012/01/23 | 74 | 74 | 73 | 74 | 101,400 |
2012/01/20 | 73 | 74 | 72 | 73 | 330,800 |
2012/01/19 | 71 | 73 | 70 | 72 | 479,800 |
2012/01/18 | 70 | 72 | 70 | 71 | 343,600 |
2012/01/17 | 69 | 71 | 69 | 71 | 380,500 |
2012/01/16 | 69 | 69 | 68 | 68 | 66,800 |
2012/01/13 | 68 | 70 | 68 | 69 | 206,800 |
2012/01/12 | 69 | 69 | 68 | 69 | 211,300 |
2012/01/11 | 69 | 69 | 68 | 69 | 117,700 |
2012/01/10 | 67 | 68 | 67 | 68 | 108,500 |
2012/01/06 | 68 | 68 | 67 | 68 | 86,000 |
2012/01/05 | 67 | 68 | 67 | 68 | 86,300 |
2012/01/04 | 68 | 68 | 67 | 68 | 202,100 |