(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 |
---|---|---|---|---|---|
2016/12/30 | 125 | 126 | 124 | 125 | 84,800 |
2016/12/29 | 125 | 125 | 124 | 124 | 20,000 |
2016/12/28 | 125 | 126 | 124 | 124 | 34,700 |
2016/12/27 | 124 | 126 | 124 | 125 | 181,300 |
2016/12/26 | 125 | 126 | 124 | 125 | 116,500 |
2016/12/22 | 125 | 126 | 125 | 125 | 135,600 |
2016/12/21 | 125 | 127 | 125 | 126 | 156,100 |
2016/12/20 | 127 | 127 | 126 | 126 | 47,200 |
2016/12/19 | 126 | 128 | 126 | 126 | 86,300 |
2016/12/16 | 128 | 128 | 127 | 127 | 68,200 |
2016/12/15 | 126 | 128 | 126 | 128 | 231,100 |
2016/12/14 | 126 | 127 | 125 | 125 | 93,200 |
2016/12/13 | 127 | 127 | 126 | 126 | 95,200 |
2016/12/12 | 128 | 129 | 126 | 127 | 692,900 |
2016/12/09 | 126 | 128 | 126 | 126 | 210,500 |
2016/12/08 | 125 | 126 | 124 | 126 | 59,200 |
2016/12/07 | 125 | 126 | 124 | 125 | 64,700 |
2016/12/06 | 124 | 125 | 124 | 124 | 65,700 |
2016/12/05 | 125 | 125 | 123 | 125 | 68,200 |
2016/12/02 | 126 | 126 | 124 | 125 | 45,100 |
2016/12/01 | 125 | 126 | 124 | 125 | 409,900 |
2016/11/30 | 124 | 124 | 122 | 124 | 52,800 |
2016/11/29 | 123 | 123 | 122 | 123 | 50,700 |
2016/11/28 | 123 | 123 | 122 | 123 | 51,600 |
2016/11/25 | 122 | 123 | 121 | 122 | 164,500 |
2016/11/24 | 120 | 121 | 120 | 120 | 281,000 |
2016/11/22 | 121 | 121 | 119 | 120 | 145,500 |
2016/11/21 | 121 | 122 | 121 | 121 | 42,400 |
2016/11/18 | 122 | 123 | 121 | 121 | 152,700 |
2016/11/17 | 121 | 121 | 119 | 120 | 299,400 |
2016/11/16 | 121 | 125 | 121 | 122 | 229,600 |
2016/11/15 | 121 | 122 | 121 | 121 | 117,700 |
2016/11/14 | 123 | 123 | 121 | 122 | 165,600 |
2016/11/11 | 126 | 126 | 125 | 125 | 40,800 |
2016/11/10 | 124 | 126 | 123 | 126 | 330,600 |
2016/11/09 | 124 | 124 | 117 | 118 | 297,700 |
2016/11/08 | 124 | 124 | 122 | 122 | 131,800 |
2016/11/07 | 123 | 125 | 122 | 123 | 140,600 |
2016/11/04 | 123 | 124 | 122 | 123 | 154,800 |
2016/11/02 | 124 | 125 | 124 | 125 | 59,200 |
2016/11/01 | 127 | 127 | 124 | 125 | 57,100 |
2016/10/31 | 123 | 126 | 123 | 125 | 75,100 |
2016/10/28 | 124 | 125 | 124 | 124 | 18,900 |
2016/10/27 | 125 | 125 | 124 | 124 | 23,300 |
2016/10/26 | 125 | 126 | 124 | 126 | 88,000 |
2016/10/25 | 124 | 126 | 123 | 125 | 157,300 |
2016/10/24 | 124 | 125 | 124 | 124 | 9,600 |
2016/10/21 | 125 | 126 | 124 | 124 | 65,600 |
2016/10/20 | 125 | 126 | 125 | 125 | 14,700 |
2016/10/19 | 125 | 126 | 124 | 126 | 49,900 |
2016/10/18 | 126 | 126 | 125 | 126 | 17,000 |
2016/10/17 | 124 | 126 | 124 | 125 | 22,300 |
2016/10/14 | 126 | 126 | 124 | 126 | 33,500 |
2016/10/13 | 126 | 126 | 125 | 126 | 4,400 |
2016/10/12 | 125 | 126 | 125 | 125 | 13,600 |
2016/10/11 | 125 | 126 | 125 | 125 | 18,500 |
2016/10/07 | 126 | 126 | 125 | 125 | 12,000 |
2016/10/06 | 126 | 126 | 125 | 125 | 28,100 |
2016/10/05 | 125 | 126 | 125 | 125 | 17,000 |
2016/10/04 | 125 | 126 | 125 | 125 | 52,800 |
2016/10/03 | 124 | 125 | 123 | 123 | 39,900 |
2016/09/30 | 125 | 125 | 123 | 123 | 109,300 |
2016/09/29 | 125 | 126 | 125 | 125 | 6,900 |
2016/09/28 | 124 | 126 | 124 | 125 | 18,400 |
2016/09/27 | 126 | 126 | 123 | 125 | 141,900 |
2016/09/26 | 126 | 127 | 126 | 126 | 33,300 |
2016/09/23 | 128 | 128 | 126 | 126 | 124,300 |
2016/09/21 | 127 | 128 | 126 | 128 | 152,800 |
2016/09/20 | 126 | 127 | 126 | 126 | 22,500 |
2016/09/16 | 127 | 127 | 126 | 126 | 17,900 |
2016/09/15 | 125 | 127 | 125 | 126 | 22,900 |
2016/09/14 | 126 | 127 | 125 | 126 | 40,200 |
2016/09/13 | 127 | 127 | 126 | 127 | 13,400 |
2016/09/12 | 127 | 127 | 126 | 127 | 63,300 |
2016/09/09 | 127 | 128 | 126 | 128 | 20,700 |
2016/09/08 | 127 | 127 | 126 | 127 | 45,600 |
2016/09/07 | 127 | 127 | 126 | 127 | 35,300 |
2016/09/06 | 128 | 128 | 127 | 128 | 116,900 |
2016/09/05 | 129 | 130 | 128 | 128 | 218,900 |
2016/09/02 | 129 | 129 | 127 | 128 | 57,500 |
2016/09/01 | 128 | 129 | 127 | 128 | 168,100 |
2016/08/31 | 126 | 128 | 126 | 128 | 181,300 |
2016/08/30 | 124 | 126 | 124 | 125 | 174,700 |
2016/08/29 | 125 | 127 | 124 | 124 | 83,100 |
2016/08/26 | 126 | 127 | 125 | 126 | 38,400 |
2016/08/25 | 126 | 127 | 125 | 126 | 14,400 |
2016/08/24 | 126 | 126 | 125 | 125 | 2,400 |
2016/08/23 | 125 | 126 | 125 | 125 | 29,200 |
2016/08/22 | 127 | 128 | 126 | 126 | 17,700 |
2016/08/19 | 125 | 127 | 125 | 126 | 14,800 |
2016/08/18 | 127 | 127 | 125 | 125 | 202,800 |
2016/08/17 | 126 | 128 | 126 | 128 | 41,400 |
2016/08/16 | 127 | 127 | 126 | 127 | 23,200 |
2016/08/15 | 126 | 127 | 125 | 126 | 15,800 |
2016/08/12 | 126 | 127 | 125 | 126 | 56,600 |
2016/08/10 | 127 | 128 | 126 | 126 | 67,300 |
2016/08/09 | 127 | 128 | 127 | 127 | 34,700 |
2016/08/08 | 126 | 127 | 126 | 126 | 30,000 |
2016/08/05 | 124 | 125 | 124 | 125 | 36,100 |
2016/08/04 | 124 | 125 | 122 | 124 | 79,300 |
2016/08/03 | 125 | 125 | 123 | 124 | 61,000 |
2016/08/02 | 127 | 127 | 125 | 125 | 82,900 |
2016/08/01 | 128 | 128 | 126 | 127 | 37,700 |
2016/07/29 | 128 | 128 | 126 | 128 | 15,100 |
2016/07/28 | 128 | 128 | 126 | 128 | 41,900 |
2016/07/27 | 128 | 128 | 125 | 126 | 178,900 |
2016/07/26 | 128 | 128 | 126 | 128 | 55,100 |
2016/07/25 | 128 | 128 | 127 | 127 | 131,500 |
2016/07/22 | 128 | 128 | 125 | 127 | 102,600 |
2016/07/21 | 129 | 130 | 129 | 129 | 72,400 |
2016/07/20 | 128 | 128 | 127 | 128 | 81,000 |
2016/07/19 | 128 | 128 | 126 | 126 | 30,800 |
2016/07/15 | 127 | 129 | 126 | 127 | 367,500 |
2016/07/14 | 125 | 126 | 125 | 126 | 56,700 |
2016/07/13 | 126 | 127 | 125 | 125 | 231,000 |
2016/07/12 | 122 | 125 | 122 | 123 | 236,200 |
2016/07/11 | 121 | 122 | 121 | 122 | 72,200 |
2016/07/08 | 122 | 122 | 120 | 120 | 101,400 |
2016/07/07 | 121 | 122 | 121 | 121 | 13,800 |
2016/07/06 | 122 | 123 | 121 | 121 | 36,200 |
2016/07/05 | 122 | 124 | 122 | 123 | 22,300 |
2016/07/04 | 123 | 123 | 122 | 123 | 15,000 |
2016/07/01 | 122 | 122 | 121 | 122 | 33,000 |
2016/06/30 | 122 | 123 | 121 | 121 | 41,300 |
2016/06/29 | 122 | 122 | 120 | 121 | 49,500 |
2016/06/28 | 120 | 121 | 118 | 120 | 77,900 |
2016/06/27 | 117 | 119 | 117 | 118 | 72,100 |
2016/06/24 | 124 | 124 | 115 | 117 | 417,800 |
2016/06/23 | 123 | 124 | 122 | 122 | 24,200 |
2016/06/22 | 122 | 123 | 122 | 122 | 84,500 |
2016/06/21 | 122 | 122 | 120 | 122 | 105,000 |
2016/06/20 | 121 | 122 | 120 | 122 | 105,900 |
2016/06/17 | 121 | 122 | 121 | 121 | 47,900 |
2016/06/16 | 121 | 125 | 120 | 121 | 175,100 |
2016/06/15 | 121 | 123 | 121 | 121 | 59,700 |
2016/06/14 | 123 | 123 | 121 | 121 | 132,200 |
2016/06/13 | 125 | 125 | 122 | 123 | 149,000 |
2016/06/10 | 127 | 127 | 125 | 125 | 91,400 |
2016/06/09 | 127 | 128 | 127 | 127 | 52,400 |
2016/06/08 | 126 | 127 | 126 | 127 | 36,300 |
2016/06/07 | 128 | 128 | 126 | 127 | 36,600 |
2016/06/06 | 127 | 128 | 126 | 127 | 41,300 |
2016/06/03 | 127 | 128 | 126 | 128 | 63,300 |
2016/06/02 | 128 | 128 | 126 | 127 | 104,600 |
2016/06/01 | 126 | 128 | 126 | 128 | 118,600 |
2016/05/31 | 128 | 128 | 126 | 126 | 111,800 |
2016/05/30 | 127 | 128 | 126 | 127 | 173,500 |
2016/05/27 | 123 | 126 | 123 | 126 | 214,800 |
2016/05/26 | 122 | 123 | 121 | 122 | 87,800 |
2016/05/25 | 121 | 122 | 121 | 122 | 48,000 |
2016/05/24 | 120 | 121 | 120 | 120 | 42,900 |
2016/05/23 | 122 | 122 | 121 | 121 | 12,000 |
2016/05/20 | 123 | 123 | 121 | 122 | 58,600 |
2016/05/19 | 122 | 123 | 121 | 123 | 57,000 |
2016/05/18 | 123 | 123 | 122 | 122 | 40,100 |
2016/05/17 | 122 | 122 | 121 | 121 | 38,000 |
2016/05/16 | 121 | 121 | 120 | 120 | 32,700 |
2016/05/13 | 121 | 123 | 121 | 122 | 54,800 |
2016/05/12 | 122 | 123 | 121 | 122 | 33,400 |
2016/05/11 | 123 | 124 | 121 | 123 | 66,500 |
2016/05/10 | 122 | 123 | 122 | 122 | 72,000 |
2016/05/09 | 119 | 121 | 119 | 120 | 23,900 |
2016/05/06 | 121 | 122 | 119 | 119 | 138,400 |
2016/05/02 | 122 | 122 | 121 | 122 | 74,800 |
2016/04/28 | 126 | 127 | 123 | 123 | 131,700 |
2016/04/27 | 124 | 127 | 124 | 126 | 69,000 |
2016/04/26 | 123 | 124 | 122 | 122 | 82,500 |
2016/04/25 | 125 | 125 | 123 | 123 | 75,100 |
2016/04/22 | 127 | 127 | 123 | 124 | 150,100 |
2016/04/21 | 128 | 128 | 126 | 126 | 142,600 |
2016/04/20 | 125 | 126 | 124 | 126 | 109,900 |
2016/04/19 | 123 | 124 | 123 | 124 | 138,300 |
2016/04/18 | 121 | 122 | 121 | 122 | 73,800 |
2016/04/15 | 122 | 123 | 121 | 121 | 100,000 |
2016/04/14 | 121 | 122 | 120 | 122 | 209,200 |
2016/04/13 | 119 | 121 | 119 | 120 | 121,200 |
2016/04/12 | 116 | 119 | 116 | 118 | 69,600 |
2016/04/11 | 115 | 116 | 115 | 115 | 46,000 |
2016/04/08 | 116 | 117 | 115 | 117 | 99,000 |
2016/04/07 | 120 | 120 | 117 | 118 | 72,500 |
2016/04/06 | 119 | 120 | 118 | 119 | 142,200 |
2016/04/05 | 121 | 122 | 121 | 121 | 54,400 |
2016/04/04 | 121 | 123 | 121 | 121 | 83,600 |
2016/04/01 | 124 | 124 | 121 | 121 | 351,700 |
2016/03/31 | 124 | 124 | 123 | 123 | 13,000 |
2016/03/30 | 124 | 124 | 123 | 123 | 54,500 |
2016/03/29 | 123 | 124 | 123 | 124 | 45,600 |
2016/03/28 | 124 | 125 | 124 | 124 | 70,200 |
2016/03/25 | 124 | 125 | 123 | 123 | 220,100 |
2016/03/24 | 123 | 123 | 122 | 123 | 17,700 |
2016/03/23 | 123 | 124 | 122 | 123 | 46,500 |
2016/03/22 | 123 | 124 | 122 | 123 | 72,600 |
2016/03/18 | 120 | 122 | 120 | 121 | 83,900 |
2016/03/17 | 120 | 121 | 119 | 119 | 128,800 |
2016/03/16 | 120 | 120 | 118 | 119 | 79,300 |
2016/03/15 | 120 | 120 | 119 | 120 | 61,800 |
2016/03/14 | 120 | 121 | 120 | 120 | 79,200 |
2016/03/11 | 119 | 120 | 118 | 120 | 108,800 |
2016/03/10 | 119 | 120 | 119 | 119 | 99,100 |
2016/03/09 | 119 | 119 | 117 | 117 | 82,700 |
2016/03/08 | 122 | 122 | 119 | 120 | 177,900 |
2016/03/07 | 121 | 122 | 120 | 121 | 244,300 |
2016/03/04 | 119 | 120 | 118 | 119 | 257,400 |
2016/03/03 | 116 | 118 | 116 | 117 | 116,900 |
2016/03/02 | 113 | 116 | 113 | 115 | 643,800 |
2016/03/01 | 110 | 111 | 109 | 111 | 74,300 |
2016/02/29 | 110 | 110 | 109 | 110 | 59,900 |
2016/02/26 | 110 | 111 | 110 | 110 | 83,000 |
2016/02/25 | 110 | 110 | 108 | 110 | 73,700 |
2016/02/24 | 111 | 112 | 109 | 110 | 102,400 |
2016/02/23 | 112 | 114 | 112 | 112 | 111,100 |
2016/02/22 | 113 | 113 | 110 | 112 | 232,200 |
2016/02/19 | 113 | 113 | 111 | 113 | 84,600 |
2016/02/18 | 112 | 113 | 111 | 112 | 170,200 |
2016/02/17 | 112 | 112 | 109 | 111 | 170,500 |
2016/02/16 | 112 | 114 | 112 | 113 | 113,500 |
2016/02/15 | 111 | 112 | 110 | 111 | 242,500 |
2016/02/12 | 107 | 110 | 107 | 108 | 641,300 |
2016/02/10 | 116 | 116 | 114 | 114 | 142,300 |
2016/02/09 | 120 | 120 | 116 | 116 | 303,900 |
2016/02/08 | 118 | 120 | 118 | 120 | 145,200 |
2016/02/05 | 119 | 120 | 118 | 119 | 110,300 |
2016/02/04 | 123 | 123 | 119 | 120 | 98,900 |
2016/02/03 | 123 | 123 | 120 | 122 | 88,700 |
2016/02/02 | 126 | 126 | 123 | 125 | 106,800 |
2016/02/01 | 125 | 126 | 124 | 125 | 94,000 |
2016/01/29 | 122 | 123 | 119 | 123 | 128,400 |
2016/01/28 | 119 | 121 | 119 | 121 | 51,900 |
2016/01/27 | 122 | 122 | 120 | 121 | 51,300 |
2016/01/26 | 121 | 122 | 119 | 119 | 48,000 |
2016/01/25 | 122 | 123 | 121 | 122 | 130,400 |
2016/01/22 | 117 | 121 | 117 | 119 | 139,900 |
2016/01/21 | 117 | 119 | 116 | 116 | 188,000 |
2016/01/20 | 120 | 120 | 118 | 118 | 154,700 |
2016/01/19 | 120 | 120 | 118 | 120 | 123,700 |
2016/01/18 | 120 | 121 | 118 | 121 | 324,200 |
2016/01/15 | 123 | 124 | 121 | 121 | 149,300 |
2016/01/14 | 123 | 123 | 121 | 122 | 160,800 |
2016/01/13 | 122 | 125 | 122 | 124 | 233,100 |
2016/01/12 | 125 | 125 | 121 | 122 | 310,300 |
2016/01/08 | 125 | 126 | 123 | 125 | 459,300 |
2016/01/07 | 129 | 129 | 126 | 126 | 375,700 |
2016/01/06 | 130 | 130 | 128 | 129 | 198,100 |
2016/01/05 | 132 | 132 | 130 | 131 | 134,500 |
2016/01/04 | 133 | 134 | 130 | 131 | 244,200 |