(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 |
---|---|---|---|---|---|
2015/12/30 | 133 | 134 | 132 | 133 | 167,900 |
2015/12/29 | 132 | 133 | 132 | 133 | 64,900 |
2015/12/28 | 132 | 133 | 131 | 132 | 53,100 |
2015/12/25 | 130 | 132 | 130 | 131 | 165,500 |
2015/12/24 | 133 | 134 | 132 | 132 | 141,500 |
2015/12/22 | 133 | 133 | 131 | 131 | 36,800 |
2015/12/21 | 131 | 131 | 130 | 131 | 49,700 |
2015/12/18 | 132 | 133 | 132 | 132 | 112,200 |
2015/12/17 | 132 | 133 | 131 | 132 | 296,600 |
2015/12/16 | 130 | 131 | 129 | 130 | 383,000 |
2015/12/15 | 128 | 129 | 127 | 128 | 317,000 |
2015/12/14 | 128 | 129 | 127 | 129 | 233,400 |
2015/12/11 | 130 | 130 | 129 | 129 | 71,300 |
2015/12/10 | 129 | 129 | 127 | 129 | 181,200 |
2015/12/09 | 132 | 132 | 129 | 130 | 246,700 |
2015/12/08 | 133 | 133 | 131 | 132 | 136,800 |
2015/12/07 | 134 | 135 | 133 | 133 | 80,000 |
2015/12/04 | 133 | 134 | 132 | 133 | 191,700 |
2015/12/03 | 134 | 135 | 134 | 134 | 85,700 |
2015/12/02 | 136 | 137 | 135 | 135 | 140,200 |
2015/12/01 | 135 | 137 | 135 | 136 | 190,100 |
2015/11/30 | 135 | 135 | 134 | 134 | 82,200 |
2015/11/27 | 134 | 136 | 134 | 135 | 119,500 |
2015/11/26 | 135 | 135 | 134 | 135 | 53,400 |
2015/11/25 | 135 | 136 | 134 | 135 | 64,100 |
2015/11/24 | 135 | 136 | 135 | 136 | 58,600 |
2015/11/20 | 137 | 137 | 135 | 137 | 89,700 |
2015/11/19 | 137 | 137 | 133 | 136 | 220,200 |
2015/11/18 | 136 | 136 | 135 | 135 | 51,900 |
2015/11/17 | 134 | 137 | 134 | 134 | 126,100 |
2015/11/16 | 133 | 134 | 131 | 133 | 197,400 |
2015/11/13 | 135 | 135 | 133 | 134 | 70,200 |
2015/11/12 | 134 | 135 | 134 | 134 | 49,300 |
2015/11/11 | 135 | 135 | 134 | 134 | 70,600 |
2015/11/10 | 135 | 136 | 134 | 135 | 107,500 |
2015/11/09 | 137 | 137 | 134 | 136 | 228,000 |
2015/11/06 | 136 | 137 | 135 | 136 | 95,300 |
2015/11/05 | 138 | 138 | 136 | 136 | 161,200 |
2015/11/04 | 139 | 140 | 138 | 139 | 58,500 |
2015/11/02 | 140 | 140 | 136 | 137 | 130,300 |
2015/10/30 | 141 | 141 | 137 | 140 | 339,500 |
2015/10/29 | 142 | 142 | 141 | 142 | 63,400 |
2015/10/28 | 140 | 142 | 140 | 142 | 44,300 |
2015/10/27 | 142 | 142 | 141 | 141 | 49,900 |
2015/10/26 | 143 | 144 | 142 | 142 | 99,000 |
2015/10/23 | 142 | 143 | 141 | 142 | 233,600 |
2015/10/22 | 140 | 140 | 139 | 139 | 53,400 |
2015/10/21 | 140 | 141 | 139 | 141 | 94,900 |
2015/10/20 | 140 | 140 | 139 | 139 | 51,900 |
2015/10/19 | 139 | 140 | 139 | 139 | 129,800 |
2015/10/16 | 138 | 139 | 137 | 138 | 77,600 |
2015/10/15 | 137 | 139 | 136 | 139 | 87,400 |
2015/10/14 | 138 | 138 | 136 | 137 | 103,700 |
2015/10/13 | 140 | 140 | 139 | 139 | 62,600 |
2015/10/09 | 139 | 141 | 139 | 141 | 118,200 |
2015/10/08 | 139 | 139 | 138 | 139 | 34,800 |
2015/10/07 | 137 | 139 | 137 | 139 | 77,800 |
2015/10/06 | 138 | 139 | 137 | 138 | 189,100 |
2015/10/05 | 135 | 136 | 135 | 136 | 88,200 |
2015/10/02 | 134 | 135 | 133 | 134 | 42,300 |
2015/10/01 | 135 | 135 | 133 | 135 | 56,200 |
2015/09/30 | 131 | 133 | 131 | 133 | 79,200 |
2015/09/29 | 130 | 131 | 127 | 129 | 166,200 |
2015/09/28 | 132 | 133 | 131 | 133 | 23,200 |
2015/09/25 | 130 | 133 | 130 | 132 | 99,400 |
2015/09/24 | 132 | 132 | 130 | 130 | 80,800 |
2015/09/18 | 135 | 135 | 132 | 135 | 166,700 |
2015/09/17 | 133 | 135 | 133 | 135 | 165,400 |
2015/09/16 | 132 | 133 | 131 | 131 | 84,900 |
2015/09/15 | 132 | 132 | 131 | 131 | 133,100 |
2015/09/14 | 132 | 133 | 130 | 131 | 122,800 |
2015/09/11 | 132 | 132 | 130 | 131 | 111,600 |
2015/09/10 | 128 | 130 | 127 | 130 | 103,700 |
2015/09/09 | 128 | 131 | 127 | 131 | 178,300 |
2015/09/08 | 125 | 125 | 124 | 124 | 208,300 |
2015/09/07 | 127 | 128 | 124 | 125 | 297,300 |
2015/09/04 | 131 | 131 | 126 | 127 | 367,300 |
2015/09/03 | 129 | 131 | 129 | 131 | 210,100 |
2015/09/02 | 130 | 132 | 129 | 129 | 425,900 |
2015/09/01 | 135 | 135 | 132 | 132 | 336,700 |
2015/08/31 | 137 | 137 | 133 | 136 | 427,700 |
2015/08/28 | 137 | 138 | 135 | 136 | 346,600 |
2015/08/27 | 137 | 137 | 132 | 132 | 447,000 |
2015/08/26 | 125 | 132 | 125 | 132 | 583,200 |
2015/08/25 | 123 | 133 | 123 | 127 | 970,700 |
2015/08/24 | 141 | 141 | 132 | 133 | 649,900 |
2015/08/21 | 146 | 147 | 142 | 143 | 468,500 |
2015/08/20 | 148 | 149 | 147 | 148 | 226,900 |
2015/08/19 | 148 | 150 | 147 | 150 | 166,200 |
2015/08/18 | 149 | 149 | 148 | 149 | 22,600 |
2015/08/17 | 150 | 151 | 148 | 149 | 183,700 |
2015/08/14 | 148 | 149 | 147 | 148 | 156,400 |
2015/08/13 | 148 | 150 | 147 | 148 | 235,800 |
2015/08/12 | 151 | 152 | 150 | 150 | 310,000 |
2015/08/11 | 154 | 154 | 152 | 153 | 155,200 |
2015/08/10 | 154 | 154 | 152 | 154 | 168,700 |
2015/08/07 | 152 | 153 | 152 | 153 | 71,700 |
2015/08/06 | 153 | 153 | 152 | 153 | 184,300 |
2015/08/05 | 152 | 153 | 151 | 153 | 245,600 |
2015/08/04 | 151 | 152 | 150 | 152 | 34,900 |
2015/08/03 | 151 | 152 | 151 | 151 | 136,000 |
2015/07/31 | 150 | 151 | 149 | 151 | 89,200 |
2015/07/30 | 151 | 151 | 149 | 150 | 157,000 |
2015/07/29 | 150 | 150 | 149 | 150 | 66,500 |
2015/07/28 | 149 | 149 | 147 | 149 | 149,700 |
2015/07/27 | 152 | 152 | 150 | 150 | 105,000 |
2015/07/24 | 152 | 154 | 152 | 152 | 97,100 |
2015/07/23 | 155 | 155 | 153 | 153 | 94,300 |
2015/07/22 | 153 | 154 | 153 | 154 | 92,300 |
2015/07/21 | 155 | 155 | 154 | 154 | 86,300 |
2015/07/17 | 154 | 155 | 153 | 155 | 664,200 |
2015/07/16 | 151 | 153 | 151 | 152 | 725,000 |
2015/07/15 | 150 | 153 | 150 | 151 | 539,300 |
2015/07/14 | 151 | 151 | 150 | 150 | 260,500 |
2015/07/13 | 149 | 150 | 148 | 149 | 48,100 |
2015/07/10 | 149 | 150 | 147 | 148 | 91,700 |
2015/07/09 | 144 | 147 | 143 | 147 | 456,400 |
2015/07/08 | 150 | 151 | 147 | 147 | 219,300 |
2015/07/07 | 151 | 152 | 150 | 151 | 311,900 |
2015/07/06 | 150 | 151 | 147 | 150 | 395,300 |
2015/07/03 | 151 | 152 | 150 | 151 | 359,900 |
2015/07/02 | 151 | 151 | 150 | 150 | 363,300 |
2015/07/01 | 148 | 150 | 148 | 149 | 232,600 |
2015/06/30 | 146 | 149 | 146 | 147 | 104,700 |
2015/06/29 | 146 | 148 | 145 | 147 | 329,900 |
2015/06/26 | 151 | 151 | 150 | 150 | 82,600 |
2015/06/25 | 150 | 151 | 149 | 151 | 145,700 |
2015/06/24 | 150 | 152 | 150 | 152 | 256,300 |
2015/06/23 | 151 | 152 | 150 | 152 | 313,000 |
2015/06/22 | 149 | 150 | 149 | 150 | 288,900 |
2015/06/19 | 148 | 149 | 148 | 149 | 110,600 |
2015/06/18 | 147 | 148 | 146 | 148 | 245,100 |
2015/06/17 | 145 | 147 | 145 | 147 | 170,800 |
2015/06/16 | 145 | 145 | 144 | 144 | 98,100 |
2015/06/15 | 144 | 145 | 143 | 145 | 116,900 |
2015/06/12 | 145 | 145 | 143 | 144 | 348,400 |
2015/06/11 | 147 | 148 | 145 | 145 | 355,900 |
2015/06/10 | 145 | 147 | 145 | 146 | 290,900 |
2015/06/09 | 146 | 146 | 145 | 145 | 212,400 |
2015/06/08 | 147 | 148 | 147 | 147 | 163,500 |
2015/06/05 | 147 | 147 | 146 | 146 | 167,400 |
2015/06/04 | 148 | 148 | 147 | 147 | 345,600 |
2015/06/03 | 150 | 151 | 148 | 148 | 558,800 |
2015/06/02 | 153 | 154 | 152 | 153 | 327,600 |
2015/06/01 | 152 | 153 | 151 | 153 | 630,500 |
2015/05/29 | 150 | 152 | 150 | 151 | 173,900 |
2015/05/28 | 150 | 151 | 150 | 150 | 261,200 |
2015/05/27 | 149 | 150 | 148 | 148 | 122,200 |
2015/05/26 | 150 | 151 | 149 | 150 | 257,200 |
2015/05/25 | 150 | 151 | 150 | 151 | 158,600 |
2015/05/22 | 150 | 150 | 148 | 149 | 88,500 |
2015/05/21 | 149 | 150 | 148 | 148 | 109,300 |
2015/05/20 | 149 | 150 | 148 | 148 | 190,200 |
2015/05/19 | 147 | 149 | 147 | 149 | 269,300 |
2015/05/18 | 147 | 147 | 145 | 146 | 130,500 |
2015/05/15 | 145 | 145 | 144 | 145 | 69,000 |
2015/05/14 | 143 | 144 | 142 | 144 | 273,800 |
2015/05/13 | 145 | 145 | 142 | 143 | 553,300 |
2015/05/12 | 148 | 148 | 145 | 145 | 378,000 |
2015/05/11 | 147 | 148 | 146 | 148 | 435,200 |
2015/05/08 | 141 | 144 | 141 | 144 | 337,900 |
2015/05/07 | 143 | 143 | 142 | 142 | 457,500 |
2015/05/01 | 145 | 145 | 144 | 144 | 289,800 |
2015/04/30 | 145 | 146 | 144 | 146 | 494,500 |
2015/04/28 | 145 | 148 | 144 | 148 | 525,100 |
2015/04/27 | 147 | 147 | 145 | 145 | 913,000 |
2015/04/24 | 149 | 150 | 147 | 147 | 486,200 |
2015/04/23 | 150 | 151 | 148 | 148 | 517,900 |
2015/04/22 | 150 | 150 | 147 | 150 | 866,900 |
2015/04/21 | 151 | 151 | 147 | 149 | 1,577,300 |
2015/04/20 | 152 | 153 | 150 | 151 | 646,300 |
2015/04/17 | 155 | 155 | 153 | 154 | 255,700 |
2015/04/16 | 155 | 156 | 154 | 155 | 277,500 |
2015/04/15 | 156 | 157 | 156 | 157 | 253,500 |
2015/04/14 | 157 | 157 | 155 | 156 | 183,200 |
2015/04/13 | 157 | 157 | 156 | 156 | 128,200 |
2015/04/10 | 155 | 156 | 154 | 155 | 220,800 |
2015/04/09 | 155 | 155 | 154 | 155 | 79,200 |
2015/04/08 | 154 | 154 | 152 | 153 | 260,400 |
2015/04/07 | 154 | 154 | 152 | 153 | 220,700 |
2015/04/06 | 154 | 154 | 151 | 153 | 202,800 |
2015/04/03 | 153 | 154 | 153 | 154 | 77,600 |
2015/04/02 | 152 | 153 | 152 | 153 | 170,900 |
2015/04/01 | 152 | 152 | 150 | 151 | 202,000 |
2015/03/31 | 151 | 152 | 151 | 151 | 251,700 |
2015/03/30 | 149 | 149 | 148 | 149 | 344,700 |
2015/03/27 | 149 | 149 | 147 | 148 | 509,500 |
2015/03/26 | 151 | 151 | 149 | 150 | 658,100 |
2015/03/25 | 153 | 153 | 151 | 153 | 455,200 |
2015/03/24 | 152 | 153 | 152 | 153 | 218,300 |
2015/03/23 | 154 | 154 | 152 | 153 | 469,200 |
2015/03/20 | 155 | 155 | 154 | 155 | 549,100 |
2015/03/19 | 158 | 158 | 156 | 156 | 488,000 |
2015/03/18 | 156 | 158 | 155 | 157 | 288,700 |
2015/03/17 | 155 | 156 | 154 | 156 | 134,500 |
2015/03/16 | 156 | 156 | 153 | 155 | 522,200 |
2015/03/13 | 157 | 159 | 156 | 156 | 388,700 |
2015/03/12 | 156 | 158 | 156 | 157 | 144,100 |
2015/03/11 | 155 | 157 | 155 | 156 | 481,700 |
2015/03/10 | 158 | 158 | 156 | 157 | 245,000 |
2015/03/09 | 158 | 159 | 157 | 158 | 258,300 |
2015/03/06 | 160 | 160 | 159 | 159 | 124,400 |
2015/03/05 | 160 | 160 | 157 | 159 | 367,900 |
2015/03/04 | 157 | 162 | 157 | 160 | 955,100 |
2015/03/03 | 156 | 157 | 156 | 157 | 249,200 |
2015/03/02 | 152 | 157 | 152 | 155 | 1,552,100 |
2015/02/27 | 150 | 152 | 150 | 151 | 799,600 |
2015/02/26 | 151 | 152 | 150 | 150 | 688,600 |
2015/02/25 | 151 | 152 | 151 | 151 | 995,000 |
2015/02/24 | 151 | 153 | 150 | 151 | 857,500 |
2015/02/23 | 154 | 155 | 152 | 152 | 848,000 |
2015/02/20 | 153 | 155 | 153 | 154 | 264,200 |
2015/02/19 | 152 | 154 | 152 | 152 | 819,800 |
2015/02/18 | 152 | 154 | 152 | 152 | 878,600 |
2015/02/17 | 152 | 154 | 152 | 152 | 739,300 |
2015/02/16 | 154 | 155 | 153 | 153 | 639,000 |
2015/02/13 | 155 | 155 | 154 | 155 | 114,500 |
2015/02/12 | 153 | 154 | 152 | 154 | 145,900 |
2015/02/10 | 152 | 152 | 149 | 152 | 360,800 |
2015/02/09 | 154 | 154 | 151 | 152 | 395,500 |
2015/02/06 | 154 | 154 | 153 | 154 | 82,900 |
2015/02/05 | 152 | 154 | 152 | 153 | 279,700 |
2015/02/04 | 154 | 155 | 154 | 155 | 103,200 |
2015/02/03 | 153 | 155 | 153 | 153 | 166,700 |
2015/02/02 | 155 | 155 | 153 | 153 | 372,300 |
2015/01/30 | 157 | 158 | 156 | 157 | 238,700 |
2015/01/29 | 156 | 157 | 155 | 156 | 98,000 |
2015/01/28 | 156 | 157 | 155 | 157 | 213,000 |
2015/01/27 | 155 | 157 | 155 | 156 | 440,500 |
2015/01/26 | 154 | 156 | 154 | 155 | 381,400 |
2015/01/23 | 155 | 156 | 153 | 155 | 850,600 |
2015/01/22 | 154 | 155 | 153 | 155 | 309,300 |
2015/01/21 | 153 | 154 | 151 | 153 | 247,600 |
2015/01/20 | 149 | 151 | 149 | 151 | 173,300 |
2015/01/19 | 148 | 149 | 147 | 148 | 271,900 |
2015/01/16 | 151 | 151 | 145 | 146 | 686,100 |
2015/01/15 | 144 | 150 | 143 | 150 | 848,000 |
2015/01/14 | 144 | 144 | 143 | 143 | 54,700 |
2015/01/13 | 146 | 146 | 143 | 145 | 92,400 |
2015/01/09 | 144 | 147 | 143 | 145 | 153,500 |
2015/01/08 | 143 | 144 | 141 | 143 | 428,200 |
2015/01/07 | 137 | 142 | 137 | 141 | 258,400 |
2015/01/06 | 145 | 146 | 139 | 139 | 397,100 |
2015/01/05 | 145 | 147 | 145 | 145 | 162,700 |