(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 |
---|---|---|---|---|---|
2022/12/30 | 265 | 265 | 262 | 262 | 921,300 |
2022/12/29 | 265 | 265 | 262 | 262 | 818,300 |
2022/12/28 | 263 | 265 | 262 | 265 | 1,933,100 |
2022/12/27 | 260 | 263 | 260 | 262 | 1,242,200 |
2022/12/26 | 258 | 260 | 257 | 260 | 858,100 |
2022/12/23 | 259 | 260 | 257 | 259 | 1,158,700 |
2022/12/22 | 265 | 265 | 261 | 262 | 1,183,100 |
2022/12/21 | 267 | 267 | 264 | 265 | 1,300,300 |
2022/12/20 | 274 | 276 | 264 | 264 | 1,508,900 |
2022/12/19 | 272 | 272 | 271 | 272 | 629,300 |
2022/12/16 | 274 | 274 | 272 | 272 | 798,400 |
2022/12/15 | 277 | 277 | 275 | 275 | 688,500 |
2022/12/14 | 279 | 279 | 276 | 277 | 751,000 |
2022/12/13 | 277 | 279 | 277 | 279 | 631,300 |
2022/12/12 | 277 | 277 | 274 | 276 | 977,000 |
2022/12/09 | 280 | 281 | 277 | 278 | 713,000 |
2022/12/08 | 279 | 280 | 278 | 280 | 560,300 |
2022/12/07 | 280 | 280 | 278 | 279 | 373,000 |
2022/12/06 | 279 | 280 | 279 | 279 | 816,600 |
2022/12/05 | 281 | 281 | 277 | 278 | 1,516,500 |
2022/12/02 | 286 | 286 | 281 | 281 | 1,279,300 |
2022/12/01 | 287 | 288 | 286 | 286 | 770,500 |
2022/11/30 | 286 | 287 | 285 | 286 | 861,200 |
2022/11/29 | 284 | 286 | 283 | 286 | 787,400 |
2022/11/28 | 287 | 287 | 281 | 284 | 1,180,700 |
2022/11/25 | 283 | 284 | 282 | 284 | 837,300 |
2022/11/24 | 283 | 283 | 280 | 281 | 1,282,100 |
2022/11/22 | 283 | 285 | 283 | 284 | 718,300 |
2022/11/21 | 285 | 285 | 280 | 281 | 1,278,600 |
2022/11/18 | 284 | 285 | 282 | 282 | 817,700 |
2022/11/17 | 284 | 285 | 283 | 284 | 791,500 |
2022/11/16 | 285 | 286 | 283 | 286 | 1,010,300 |
2022/11/15 | 287 | 288 | 285 | 286 | 557,300 |
2022/11/14 | 287 | 289 | 284 | 284 | 1,424,700 |
2022/11/11 | 292 | 293 | 289 | 291 | 1,553,600 |
2022/11/10 | 292 | 293 | 290 | 290 | 706,600 |
2022/11/09 | 297 | 297 | 293 | 293 | 1,033,300 |
2022/11/08 | 296 | 296 | 294 | 295 | 943,100 |
2022/11/07 | 294 | 295 | 292 | 293 | 839,500 |
2022/11/04 | 290 | 292 | 290 | 291 | 616,900 |
2022/11/02 | 295 | 295 | 290 | 291 | 951,100 |
2022/11/01 | 290 | 294 | 290 | 293 | 998,200 |
2022/10/31 | 287 | 290 | 287 | 289 | 622,200 |
2022/10/28 | 285 | 285 | 283 | 284 | 326,800 |
2022/10/27 | 287 | 287 | 280 | 282 | 863,100 |
2022/10/26 | 286 | 287 | 284 | 287 | 580,800 |
2022/10/25 | 288 | 289 | 285 | 285 | 944,300 |
2022/10/24 | 288 | 289 | 285 | 288 | 973,800 |
2022/10/21 | 284 | 286 | 282 | 285 | 480,900 |
2022/10/20 | 282 | 283 | 278 | 281 | 925,800 |
2022/10/19 | 285 | 286 | 284 | 285 | 452,000 |
2022/10/18 | 283 | 284 | 281 | 283 | 694,200 |
2022/10/17 | 275 | 279 | 275 | 279 | 404,300 |
2022/10/14 | 274 | 277 | 274 | 277 | 726,300 |
2022/10/13 | 271 | 272 | 269 | 269 | 312,400 |
2022/10/12 | 270 | 271 | 269 | 270 | 349,500 |
2022/10/11 | 272 | 273 | 270 | 272 | 462,200 |
2022/10/07 | 272 | 273 | 271 | 271 | 401,400 |
2022/10/06 | 275 | 278 | 274 | 275 | 783,900 |
2022/10/05 | 275 | 275 | 273 | 275 | 834,500 |
2022/10/04 | 271 | 275 | 269 | 274 | 1,048,100 |
2022/10/03 | 269 | 270 | 267 | 270 | 731,800 |
2022/09/30 | 265 | 268 | 263 | 268 | 720,800 |
2022/09/29 | 271 | 273 | 267 | 268 | 618,700 |
2022/09/28 | 268 | 269 | 264 | 266 | 790,500 |
2022/09/27 | 267 | 271 | 267 | 270 | 799,300 |
2022/09/26 | 275 | 275 | 265 | 267 | 1,675,600 |
2022/09/22 | 284 | 285 | 282 | 282 | 956,400 |
2022/09/21 | 287 | 287 | 285 | 286 | 436,300 |
2022/09/20 | 286 | 288 | 284 | 288 | 593,100 |
2022/09/16 | 287 | 287 | 282 | 283 | 1,346,900 |
2022/09/15 | 290 | 292 | 288 | 289 | 1,226,500 |
2022/09/14 | 288 | 291 | 284 | 289 | 1,368,300 |
2022/09/13 | 290 | 291 | 289 | 291 | 1,056,500 |
2022/09/12 | 287 | 289 | 284 | 288 | 1,189,700 |
2022/09/09 | 288 | 289 | 286 | 287 | 929,000 |
2022/09/08 | 285 | 286 | 285 | 285 | 1,003,000 |
2022/09/07 | 278 | 281 | 277 | 281 | 980,200 |
2022/09/06 | 276 | 278 | 275 | 277 | 582,200 |
2022/09/05 | 274 | 275 | 272 | 275 | 520,600 |
2022/09/02 | 275 | 275 | 273 | 274 | 416,100 |
2022/09/01 | 271 | 275 | 270 | 275 | 586,800 |
2022/08/31 | 271 | 272 | 270 | 272 | 388,100 |
2022/08/30 | 267 | 270 | 266 | 270 | 334,700 |
2022/08/29 | 265 | 268 | 265 | 266 | 604,900 |
2022/08/26 | 268 | 270 | 268 | 269 | 406,400 |
2022/08/25 | 270 | 271 | 269 | 270 | 374,700 |
2022/08/24 | 267 | 268 | 266 | 268 | 348,100 |
2022/08/23 | 267 | 269 | 265 | 267 | 760,600 |
2022/08/22 | 269 | 271 | 268 | 269 | 491,800 |
2022/08/19 | 271 | 274 | 271 | 272 | 548,200 |
2022/08/18 | 270 | 271 | 269 | 270 | 346,900 |
2022/08/17 | 268 | 270 | 268 | 270 | 368,400 |
2022/08/16 | 265 | 267 | 265 | 266 | 421,100 |
2022/08/15 | 266 | 266 | 264 | 265 | 272,300 |
2022/08/12 | 264 | 265 | 262 | 263 | 381,100 |
2022/08/10 | 264 | 265 | 264 | 264 | 220,100 |
2022/08/09 | 264 | 266 | 264 | 264 | 262,600 |
2022/08/08 | 262 | 264 | 261 | 264 | 374,400 |
2022/08/05 | 258 | 261 | 257 | 261 | 426,000 |
2022/08/04 | 261 | 262 | 258 | 259 | 363,400 |
2022/08/03 | 260 | 261 | 257 | 258 | 631,400 |
2022/08/02 | 256 | 256 | 253 | 253 | 681,500 |
2022/08/01 | 258 | 258 | 254 | 255 | 469,400 |
2022/07/29 | 255 | 256 | 252 | 253 | 447,700 |
2022/07/28 | 253 | 254 | 251 | 253 | 404,800 |
2022/07/27 | 248 | 251 | 248 | 251 | 353,400 |
2022/07/26 | 250 | 251 | 249 | 249 | 405,200 |
2022/07/25 | 252 | 252 | 250 | 250 | 248,900 |
2022/07/22 | 253 | 254 | 252 | 253 | 260,600 |
2022/07/21 | 252 | 253 | 251 | 253 | 409,100 |
2022/07/20 | 250 | 252 | 250 | 252 | 784,400 |
2022/07/19 | 248 | 249 | 246 | 249 | 452,100 |
2022/07/15 | 245 | 246 | 244 | 245 | 380,900 |
2022/07/14 | 242 | 245 | 242 | 245 | 209,700 |
2022/07/13 | 245 | 246 | 244 | 244 | 234,200 |
2022/07/12 | 246 | 246 | 244 | 245 | 170,600 |
2022/07/11 | 246 | 246 | 245 | 246 | 181,100 |
2022/07/08 | 245 | 246 | 244 | 245 | 785,300 |
2022/07/07 | 243 | 244 | 241 | 244 | 429,200 |
2022/07/06 | 241 | 241 | 238 | 239 | 167,500 |
2022/07/05 | 239 | 242 | 239 | 242 | 378,400 |
2022/07/04 | 239 | 239 | 236 | 238 | 259,100 |
2022/07/01 | 239 | 240 | 235 | 237 | 719,600 |
2022/06/30 | 240 | 242 | 239 | 240 | 368,900 |
2022/06/29 | 239 | 240 | 238 | 240 | 182,200 |
2022/06/28 | 241 | 242 | 239 | 240 | 234,200 |
2022/06/27 | 241 | 242 | 240 | 242 | 504,700 |
2022/06/24 | 236 | 239 | 236 | 238 | 304,500 |
2022/06/23 | 236 | 238 | 235 | 238 | 396,800 |
2022/06/22 | 240 | 241 | 237 | 237 | 318,300 |
2022/06/21 | 234 | 238 | 234 | 238 | 459,100 |
2022/06/20 | 233 | 234 | 232 | 233 | 405,700 |
2022/06/17 | 229 | 232 | 228 | 230 | 679,200 |
2022/06/16 | 240 | 241 | 237 | 237 | 411,200 |
2022/06/15 | 240 | 240 | 238 | 239 | 405,100 |
2022/06/14 | 235 | 241 | 234 | 240 | 785,500 |
2022/06/13 | 240 | 241 | 238 | 238 | 757,900 |
2022/06/10 | 246 | 246 | 245 | 246 | 206,500 |
2022/06/09 | 247 | 248 | 246 | 247 | 359,300 |
2022/06/08 | 247 | 248 | 245 | 248 | 411,200 |
2022/06/07 | 245 | 247 | 245 | 246 | 685,000 |
2022/06/06 | 243 | 245 | 242 | 244 | 696,900 |
2022/06/03 | 246 | 247 | 245 | 246 | 820,800 |
2022/06/02 | 243 | 244 | 241 | 243 | 325,600 |
2022/06/01 | 241 | 243 | 240 | 243 | 335,800 |
2022/05/31 | 242 | 242 | 240 | 241 | 375,800 |
2022/05/30 | 237 | 241 | 236 | 241 | 700,800 |
2022/05/27 | 234 | 236 | 234 | 235 | 364,800 |
2022/05/26 | 234 | 234 | 230 | 231 | 321,700 |
2022/05/25 | 234 | 234 | 232 | 232 | 407,100 |
2022/05/24 | 237 | 237 | 233 | 234 | 454,200 |
2022/05/23 | 235 | 237 | 234 | 237 | 348,800 |
2022/05/20 | 232 | 235 | 232 | 235 | 349,200 |
2022/05/19 | 230 | 234 | 230 | 232 | 389,300 |
2022/05/18 | 240 | 240 | 238 | 239 | 386,200 |
2022/05/17 | 232 | 237 | 231 | 237 | 247,500 |
2022/05/16 | 235 | 236 | 231 | 232 | 650,800 |
2022/05/13 | 231 | 235 | 231 | 235 | 530,900 |
2022/05/12 | 236 | 237 | 232 | 232 | 490,500 |
2022/05/11 | 240 | 242 | 239 | 239 | 417,300 |
2022/05/10 | 239 | 242 | 236 | 242 | 852,000 |
2022/05/09 | 244 | 244 | 240 | 242 | 517,400 |
2022/05/06 | 247 | 247 | 244 | 244 | 1,038,000 |
2022/05/02 | 253 | 254 | 250 | 253 | 727,600 |
2022/04/28 | 250 | 254 | 250 | 254 | 869,900 |
2022/04/27 | 246 | 250 | 244 | 249 | 903,800 |
2022/04/26 | 252 | 254 | 250 | 252 | 407,800 |
2022/04/25 | 252 | 252 | 248 | 250 | 1,162,000 |
2022/04/22 | 256 | 256 | 254 | 256 | 398,500 |
2022/04/21 | 255 | 257 | 255 | 257 | 557,700 |
2022/04/20 | 254 | 254 | 251 | 254 | 540,200 |
2022/04/19 | 252 | 255 | 252 | 255 | 459,900 |
2022/04/18 | 249 | 253 | 249 | 250 | 639,600 |
2022/04/15 | 251 | 251 | 250 | 250 | 435,600 |
2022/04/14 | 252 | 253 | 251 | 252 | 482,400 |
2022/04/13 | 253 | 256 | 252 | 255 | 501,200 |
2022/04/12 | 255 | 255 | 252 | 253 | 627,300 |
2022/04/11 | 255 | 257 | 254 | 255 | 675,000 |
2022/04/08 | 253 | 254 | 252 | 254 | 522,600 |
2022/04/07 | 255 | 255 | 252 | 252 | 1,384,100 |
2022/04/06 | 258 | 258 | 256 | 257 | 517,300 |
2022/04/05 | 259 | 261 | 256 | 257 | 1,033,400 |
2022/04/04 | 250 | 257 | 250 | 257 | 1,284,600 |
2022/04/01 | 247 | 250 | 246 | 249 | 362,500 |
2022/03/31 | 248 | 250 | 246 | 249 | 521,400 |
2022/03/30 | 250 | 251 | 247 | 248 | 758,300 |
2022/03/29 | 246 | 249 | 245 | 248 | 1,658,600 |
2022/03/28 | 242 | 244 | 242 | 243 | 520,000 |
2022/03/25 | 243 | 243 | 241 | 242 | 482,500 |
2022/03/24 | 239 | 243 | 239 | 242 | 516,600 |
2022/03/23 | 243 | 244 | 242 | 243 | 1,546,200 |
2022/03/22 | 238 | 239 | 236 | 236 | 745,800 |
2022/03/18 | 239 | 239 | 237 | 238 | 928,500 |
2022/03/17 | 238 | 239 | 236 | 239 | 1,060,700 |
2022/03/16 | 231 | 233 | 230 | 231 | 910,800 |
2022/03/15 | 228 | 231 | 227 | 230 | 896,500 |
2022/03/14 | 222 | 226 | 222 | 226 | 748,800 |
2022/03/11 | 221 | 224 | 220 | 222 | 480,300 |
2022/03/10 | 220 | 223 | 218 | 223 | 873,500 |
2022/03/09 | 209 | 214 | 209 | 213 | 503,400 |
2022/03/08 | 204 | 209 | 203 | 207 | 814,700 |
2022/03/07 | 213 | 213 | 206 | 208 | 1,996,800 |
2022/03/04 | 221 | 222 | 215 | 216 | 1,257,800 |
2022/03/03 | 224 | 225 | 223 | 223 | 248,500 |
2022/03/02 | 223 | 223 | 221 | 222 | 463,900 |
2022/03/01 | 226 | 228 | 225 | 226 | 463,200 |
2022/02/28 | 226 | 226 | 220 | 223 | 716,500 |
2022/02/25 | 221 | 226 | 221 | 224 | 1,012,600 |
2022/02/24 | 229 | 229 | 220 | 221 | 1,537,600 |
2022/02/22 | 230 | 231 | 228 | 230 | 860,800 |
2022/02/21 | 232 | 234 | 231 | 234 | 373,400 |
2022/02/18 | 232 | 234 | 231 | 234 | 268,600 |
2022/02/17 | 235 | 236 | 233 | 234 | 518,300 |
2022/02/16 | 235 | 236 | 234 | 234 | 510,100 |
2022/02/15 | 228 | 228 | 226 | 228 | 801,900 |
2022/02/14 | 232 | 234 | 229 | 230 | 1,207,500 |
2022/02/10 | 238 | 239 | 237 | 239 | 445,700 |
2022/02/09 | 235 | 236 | 235 | 236 | 358,200 |
2022/02/08 | 234 | 235 | 232 | 233 | 528,000 |
2022/02/07 | 238 | 238 | 235 | 235 | 437,000 |
2022/02/04 | 238 | 238 | 237 | 238 | 439,700 |
2022/02/03 | 239 | 240 | 238 | 238 | 411,400 |
2022/02/02 | 239 | 240 | 239 | 240 | 728,800 |
2022/02/01 | 239 | 240 | 237 | 238 | 929,500 |
2022/01/31 | 233 | 236 | 232 | 236 | 739,400 |
2022/01/28 | 230 | 236 | 230 | 235 | 677,400 |
2022/01/27 | 232 | 232 | 226 | 228 | 975,100 |
2022/01/26 | 231 | 232 | 229 | 230 | 770,500 |
2022/01/25 | 230 | 231 | 227 | 229 | 1,240,500 |
2022/01/24 | 235 | 238 | 232 | 235 | 1,479,800 |
2022/01/21 | 239 | 239 | 236 | 238 | 1,386,600 |
2022/01/20 | 241 | 244 | 240 | 242 | 949,100 |
2022/01/19 | 245 | 247 | 243 | 243 | 1,341,200 |
2022/01/18 | 250 | 251 | 248 | 249 | 547,200 |
2022/01/17 | 249 | 250 | 248 | 249 | 712,300 |
2022/01/14 | 250 | 250 | 246 | 247 | 753,100 |
2022/01/13 | 253 | 253 | 250 | 250 | 1,116,300 |
2022/01/12 | 251 | 252 | 251 | 252 | 1,011,500 |
2022/01/11 | 248 | 250 | 247 | 250 | 1,894,500 |
2022/01/07 | 244 | 248 | 244 | 247 | 833,400 |
2022/01/06 | 247 | 247 | 243 | 244 | 1,382,800 |
2022/01/05 | 247 | 247 | 245 | 247 | 992,900 |
2022/01/04 | 243 | 245 | 242 | 245 | 1,035,400 |