日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

(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
2026/06/16 320 320 318 319 498,010
2026/06/15 315 320 315 318 1,538,630
2026/06/12 309 312 308 309 404,590
2026/06/11 306 307 305 307 406,680
2026/06/10 305 311 305 311 769,830
2026/06/09 303 307 303 306 334,740
2026/06/08 303 306 303 305 625,700
2026/06/05 308 310 307 308 406,910
2026/06/04 305 307 304 306 615,680
2026/06/03 308 309 304 305 906,030
2026/06/02 307 310 306 308 500,080
2026/06/01 311 312 309 311 693,130
2026/05/29 312 314 310 312 1,050,920
2026/05/28 311 311 306 308 430,080
2026/05/27 313 313 311 312 493,530
2026/05/26 315 316 314 314 644,580
2026/05/25 311 314 311 314 901,550
2026/05/22 306 310 306 310 732,860
2026/05/21 306 307 304 306 439,260
2026/05/20 304 304 301 304 551,280
2026/05/19 305 307 305 307 605,590
2026/05/18 305 307 302 304 583,560
2026/05/15 307 310 306 307 957,800
2026/05/14 304 307 303 307 638,980
2026/05/13 302 304 301 304 750,290
2026/05/12 306 307 304 305 824,540
2026/05/11 314 315 308 310 988,070
2026/05/08 314 316 313 315 411,470
2026/05/07 319 319 314 315 677,140
2026/05/01 313 315 313 315 340,760
2026/04/30 317 318 312 314 715,940
2026/04/28 319 322 318 318 400,610
2026/04/27 318 320 317 319 411,790
2026/04/24 320 323 317 318 451,660
2026/04/23 324 325 321 321 417,500
2026/04/22 327 327 323 324 446,220
2026/04/21 329 329 326 327 396,880
2026/04/20 329 330 326 328 730,210
2026/04/17 324 328 323 327 438,650
2026/04/16 325 325 323 323 442,040
2026/04/15 323 325 322 324 717,830
2026/04/14 321 323 320 321 280,960
2026/04/13 317 320 316 320 546,890
2026/04/10 320 322 319 322 369,700
2026/04/09 320 321 317 319 794,410
2026/04/08 315 321 314 320 1,101,640
2026/04/07 307 310 306 309 555,310
2026/04/06 304 306 303 304 592,940
2026/04/03 304 305 301 303 518,850
2026/03/27 309 310 306 306 1,277,540
2026/03/26 311 312 308 310 603,510
2026/03/25 305 312 304 311 891,620
2026/03/24 309 310 301 303 2,150,290
2026/03/23 305 305 300 300 2,117,020
2026/03/19 314 315 311 312 1,094,960
2026/03/18 318 321 318 321 725,310
2026/03/17 318 319 316 317 595,110
2026/03/16 314 316 311 313 1,182,590
2026/03/13 317 318 316 317 918,390
2026/03/12 323 323 319 320 985,300
2026/03/11 327 329 324 324 815,860
2026/03/10 329 329 324 325 945,060
2026/03/09 324 325 319 323 1,859,560
2026/03/06 330 333 330 333 851,020
2026/03/05 330 332 328 331 1,283,830
2026/03/04 328 329 324 327 1,772,440
2026/03/03 335 335 329 330 1,220,010
2026/03/02 336 339 334 335 1,560,370
2026/02/27 343 343 340 341 667,530
2026/02/26 345 345 344 344 430,500
2026/02/25 344 346 343 345 754,110
2026/02/24 343 344 342 342 564,040
2026/02/20 341 344 340 344 603,260
2026/02/19 346 347 343 344 1,017,450
2026/02/18 343 345 342 343 397,240
2026/02/17 342 342 340 341 736,640
2026/02/16 340 341 339 340 686,620
2026/02/13 342 344 341 341 1,188,950
2026/02/12 346 346 343 345 1,080,730
2026/02/10 351 351 349 351 630,600
2026/02/09 352 353 351 351 1,168,010
2026/02/06 348 350 347 349 949,940
2026/02/05 352 353 349 351 1,597,730
2026/02/04 350 351 349 350 1,815,560
2026/02/03 348 356 347 350 3,152,720
2026/02/02 332 334 330 333 1,497,070
2026/01/30 334 336 334 335 770,050
2026/01/29 333 334 332 333 1,257,570
2026/01/28 336 337 333 335 1,299,880
2026/01/27 336 337 333 336 1,206,270
2026/01/26 338 339 335 337 2,050,670
2026/01/23 345 347 344 345 747,010
2026/01/22 347 349 345 345 1,123,510
2026/01/21 346 347 342 343 1,325,380
2026/01/20 350 351 348 349 1,055,850
2026/01/19 353 353 349 349 1,489,550
2026/01/16 356 357 354 355 865,070
2026/01/15 356 357 356 356 762,150
2026/01/14 356 358 356 358 1,207,610
2026/01/13 356 358 356 357 1,180,690
2026/01/09 356 358 355 355 892,300
2026/01/08 359 359 356 356 560,110
2026/01/07 358 360 358 359 710,570
2026/01/06 361 361 358 359 995,620
2026/01/05 358 364 358 361 1,824,630

このページの先頭へ