(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 |
---|---|---|---|---|---|
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 |
2023/06/26 | 294 | 295 | 293 | 294 | 2,011,000 |
2023/06/23 | 295 | 295 | 292 | 293 | 1,972,400 |
2023/06/22 | 293 | 293 | 292 | 293 | 1,815,800 |
2023/06/21 | 291 | 293 | 291 | 292 | 1,379,100 |
2023/06/20 | 294 | 294 | 290 | 291 | 1,956,100 |
2023/06/19 | 292 | 293 | 291 | 292 | 1,701,500 |
2023/06/16 | 289 | 290 | 287 | 290 | 1,335,600 |
2023/06/15 | 287 | 290 | 287 | 289 | 1,135,400 |
2023/06/14 | 286 | 286 | 285 | 285 | 1,103,700 |
2023/06/13 | 283 | 284 | 283 | 284 | 660,500 |
2023/06/12 | 283 | 283 | 282 | 283 | 1,044,300 |
2023/06/09 | 284 | 284 | 282 | 283 | 2,123,100 |
2023/06/08 | 284 | 286 | 283 | 285 | 1,682,600 |
2023/06/07 | 283 | 283 | 281 | 282 | 615,800 |
2023/06/06 | 283 | 283 | 280 | 281 | 791,000 |
2023/06/05 | 284 | 284 | 283 | 284 | 808,600 |
2023/06/02 | 281 | 281 | 279 | 281 | 942,800 |
2023/06/01 | 279 | 282 | 279 | 282 | 643,800 |
2023/05/31 | 283 | 283 | 280 | 281 | 822,500 |
2023/05/30 | 284 | 284 | 282 | 284 | 727,600 |
2023/05/29 | 283 | 284 | 282 | 284 | 938,600 |
2023/05/26 | 277 | 279 | 277 | 279 | 814,200 |
2023/05/25 | 276 | 277 | 275 | 276 | 802,700 |
2023/05/24 | 274 | 276 | 273 | 276 | 891,700 |
2023/05/23 | 275 | 276 | 274 | 276 | 944,300 |
2023/05/22 | 271 | 273 | 271 | 273 | 713,700 |
2023/05/19 | 273 | 273 | 271 | 272 | 875,900 |
2023/05/18 | 272 | 273 | 272 | 273 | 758,700 |
2023/05/17 | 272 | 272 | 270 | 270 | 987,400 |
2023/05/16 | 273 | 273 | 272 | 273 | 606,600 |
2023/05/15 | 269 | 273 | 269 | 273 | 1,020,200 |
2023/05/12 | 267 | 268 | 267 | 267 | 351,400 |
2023/05/11 | 269 | 269 | 268 | 269 | 596,000 |
2023/05/10 | 270 | 270 | 269 | 269 | 858,500 |
2023/05/09 | 268 | 270 | 268 | 270 | 502,300 |
2023/05/08 | 270 | 270 | 267 | 268 | 951,400 |
2023/05/02 | 272 | 272 | 271 | 272 | 1,167,400 |
2023/05/01 | 270 | 271 | 268 | 271 | 1,868,800 |
2023/04/28 | 264 | 265 | 262 | 265 | 1,310,900 |
2023/04/27 | 260 | 262 | 260 | 262 | 299,100 |
2023/04/26 | 260 | 260 | 259 | 260 | 305,700 |
2023/04/25 | 260 | 261 | 260 | 261 | 390,400 |
2023/04/24 | 258 | 260 | 258 | 259 | 295,900 |
2023/04/21 | 259 | 259 | 257 | 257 | 380,200 |
2023/04/20 | 259 | 260 | 258 | 259 | 333,700 |
2023/04/19 | 259 | 259 | 258 | 259 | 592,500 |
2023/04/18 | 260 | 261 | 259 | 260 | 622,100 |
2023/04/17 | 260 | 261 | 258 | 260 | 861,000 |
2023/04/14 | 259 | 260 | 258 | 259 | 376,000 |
2023/04/13 | 260 | 260 | 258 | 259 | 345,500 |
2023/04/12 | 259 | 260 | 259 | 260 | 520,800 |
2023/04/11 | 257 | 259 | 257 | 258 | 603,600 |
2023/04/10 | 255 | 257 | 255 | 256 | 452,700 |
2023/04/07 | 255 | 255 | 254 | 255 | 550,900 |
2023/04/06 | 250 | 253 | 250 | 253 | 250,000 |
2023/04/05 | 252 | 252 | 250 | 250 | 509,500 |
2023/04/04 | 253 | 253 | 251 | 252 | 527,600 |
2023/04/03 | 253 | 253 | 251 | 252 | 648,300 |
2023/03/31 | 249 | 251 | 249 | 251 | 523,800 |
2023/03/30 | 246 | 248 | 246 | 248 | 390,900 |
2023/03/29 | 242 | 245 | 242 | 245 | 416,400 |
2023/03/28 | 244 | 244 | 242 | 242 | 354,300 |
2023/03/27 | 243 | 243 | 241 | 243 | 859,500 |
2023/03/24 | 244 | 244 | 241 | 242 | 525,700 |
2023/03/23 | 244 | 245 | 243 | 245 | 551,700 |
2023/03/22 | 246 | 247 | 245 | 246 | 527,700 |
2023/03/20 | 246 | 246 | 241 | 242 | 939,300 |
2023/03/17 | 248 | 248 | 246 | 247 | 673,100 |
2023/03/16 | 245 | 246 | 243 | 246 | 1,533,700 |
2023/03/15 | 252 | 252 | 250 | 251 | 757,600 |
2023/03/14 | 252 | 252 | 248 | 248 | 1,289,200 |
2023/03/13 | 256 | 258 | 254 | 255 | 1,489,000 |
2023/03/10 | 261 | 261 | 258 | 259 | 1,136,200 |
2023/03/09 | 267 | 267 | 263 | 265 | 574,400 |
2023/03/08 | 264 | 266 | 264 | 266 | 777,200 |
2023/03/07 | 264 | 265 | 263 | 264 | 423,300 |
2023/03/06 | 263 | 264 | 261 | 264 | 823,000 |
2023/03/03 | 258 | 261 | 258 | 261 | 540,800 |
2023/03/02 | 258 | 259 | 257 | 257 | 646,200 |
2023/03/01 | 256 | 258 | 255 | 258 | 543,500 |
2023/02/28 | 257 | 257 | 256 | 256 | 415,100 |
2023/02/27 | 255 | 257 | 254 | 255 | 465,800 |
2023/02/24 | 257 | 257 | 255 | 255 | 927,700 |
2023/02/22 | 259 | 260 | 258 | 258 | 632,600 |
2023/02/21 | 260 | 261 | 259 | 261 | 500,900 |
2023/02/20 | 262 | 263 | 261 | 261 | 1,147,400 |
2023/02/17 | 263 | 263 | 260 | 263 | 966,800 |
2023/02/16 | 260 | 264 | 260 | 264 | 1,597,700 |
2023/02/15 | 258 | 259 | 256 | 259 | 876,500 |
2023/02/14 | 256 | 256 | 255 | 256 | 435,000 |
2023/02/13 | 256 | 256 | 254 | 256 | 628,100 |
2023/02/10 | 255 | 255 | 254 | 255 | 479,100 |
2023/02/09 | 255 | 256 | 253 | 256 | 460,700 |
2023/02/08 | 252 | 254 | 252 | 254 | 640,800 |
2023/02/07 | 255 | 256 | 255 | 256 | 513,100 |
2023/02/06 | 254 | 256 | 253 | 255 | 1,035,700 |
2023/02/03 | 249 | 249 | 247 | 248 | 888,800 |
2023/02/02 | 251 | 251 | 247 | 249 | 2,214,800 |
2023/02/01 | 254 | 256 | 254 | 255 | 758,200 |
2023/01/31 | 254 | 255 | 252 | 253 | 557,100 |
2023/01/30 | 253 | 254 | 250 | 251 | 1,312,000 |
2023/01/27 | 257 | 257 | 254 | 254 | 915,900 |
2023/01/26 | 255 | 257 | 255 | 256 | 698,300 |
2023/01/25 | 261 | 262 | 258 | 258 | 1,080,900 |
2023/01/24 | 263 | 263 | 261 | 262 | 726,900 |
2023/01/23 | 262 | 262 | 260 | 260 | 1,241,700 |
2023/01/20 | 259 | 260 | 259 | 260 | 809,600 |
2023/01/19 | 259 | 259 | 257 | 258 | 561,800 |
2023/01/18 | 257 | 262 | 256 | 262 | 771,500 |
2023/01/17 | 253 | 256 | 253 | 256 | 474,900 |
2023/01/16 | 257 | 257 | 253 | 253 | 855,700 |
2023/01/13 | 258 | 258 | 254 | 257 | 1,344,800 |
2023/01/12 | 262 | 263 | 258 | 259 | 770,800 |
2023/01/11 | 261 | 263 | 260 | 261 | 537,200 |
2023/01/10 | 263 | 263 | 260 | 260 | 1,191,400 |
2023/01/06 | 263 | 264 | 261 | 263 | 955,600 |
2023/01/05 | 260 | 262 | 260 | 261 | 648,800 |
2023/01/04 | 262 | 262 | 257 | 258 | 1,142,500 |