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)新興国株式･MSCI EM･(H無)(2520)の株価時系列情報

(NEXT FUNDS)新興国株式･MSCI EM･(H無)(2520)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
2026/07/31 2,269 2,338 2,269 2,338 18,663
2026/07/30 2,211 2,283 2,211 2,246 1,970
2026/07/29 2,264 2,300 2,196 2,248 21,373
2026/07/28 2,336 2,336 2,260 2,260 5,842
2026/07/27 2,371 2,371 2,325 2,340 6,005
2026/07/24 2,385 2,385 2,325 2,339 1,941
2026/07/23 2,384 2,399 2,360 2,399 1,150
2026/07/22 2,361 2,400 2,351 2,351 10,083
2026/07/21 2,314 2,354 2,284 2,333 5,487
2026/07/17 2,330 2,332 2,265 2,281 5,924
2026/07/16 2,382 2,382 2,347 2,375 6,368
2026/07/15 2,363 2,415 2,363 2,397 5,141
2026/07/14 2,320 2,347 2,305 2,332 4,138
2026/07/13 2,406 2,407 2,344 2,355 22,455
2026/07/10 2,406 2,427 2,404 2,407 13,343
2026/07/09 2,400 2,401 2,375 2,396 8,336
2026/07/08 2,381 2,418 2,370 2,390 29,825
2026/07/07 2,422 2,429 2,366 2,382 1,747
2026/07/06 2,419 2,453 2,350 2,422 1,997
2026/07/03 2,400 2,413 2,353 2,411 10,122
2026/07/02 2,450 2,450 2,385 2,392 7,737
2026/07/01 2,479 2,479 2,412 2,453 22,518
2026/06/30 2,454 2,454 2,407 2,450 15,176
2026/06/29 2,422 2,429 2,386 2,425 14,139
2026/06/26 2,467 2,467 2,372 2,405 26,622
2026/06/25 2,480 2,489 2,458 2,478 24,557
2026/06/24 2,409 2,470 2,409 2,458 16,022
2026/06/23 2,550 2,559 2,450 2,450 5,615
2026/06/22 2,474 2,550 2,474 2,550 7,639
2026/06/19 2,529 2,533 2,486 2,500 5,680
2026/06/18 2,475 2,498 2,475 2,498 3,888
2026/06/17 2,470 2,494 2,463 2,475 4,742
2026/06/16 2,498 2,498 2,465 2,486 37,912
2026/06/15 2,446 2,479 2,446 2,461 26,782
2026/06/12 2,419 2,422 2,377 2,389 14,298
2026/06/11 2,282 2,333 2,279 2,327 25,081
2026/06/10 2,343 2,372 2,312 2,347 29,590
2026/06/09 2,320 2,382 2,312 2,382 13,632
2026/06/08 2,276 2,333 2,270 2,310 22,596
2026/06/05 2,429 2,430 2,385 2,400 64,777
2026/06/04 2,469 2,470 2,441 2,451 14,875
2026/06/03 2,500 2,518 2,497 2,499 2,982
2026/06/02 2,481 2,481 2,440 2,478 19,672
2026/06/01 2,442 2,482 2,438 2,481 4,728
2026/05/29 2,415 2,442 2,406 2,438 4,053
2026/05/28 2,401 2,419 2,350 2,382 7,717
2026/05/27 2,412 2,446 2,399 2,399 69,751
2026/05/26 2,382 2,399 2,373 2,382 16,540
2026/05/25 2,361 2,366 2,346 2,364 25,049
2026/05/22 2,340 2,344 2,320 2,328 41,454
2026/05/21 2,298 2,322 2,295 2,314 6,020
2026/05/20 2,260 2,261 2,234 2,248 9,538
2026/05/19 2,301 2,301 2,268 2,272 8,714
2026/05/18 2,292 2,292 2,264 2,288 5,139
2026/05/15 2,376 2,376 2,281 2,293 21,324
2026/05/14 2,353 2,362 2,331 2,347 5,884
2026/05/13 2,288 2,332 2,283 2,330 6,977
2026/05/12 2,375 2,375 2,320 2,334 32,089
2026/05/11 2,344 2,364 2,342 2,355 23,285
2026/05/08 2,340 2,340 2,320 2,336 6,211
2026/05/07 2,323 2,344 2,312 2,334 18,273
2026/05/01 2,214 2,231 2,209 2,223 4,652
2026/04/30 2,250 2,250 2,139 2,228 18,312
2026/04/28 2,238 2,265 2,238 2,240 2,481
2026/04/27 2,256 2,272 2,239 2,260 21,339
2026/04/24 2,239 2,240 2,210 2,238 22,935
2026/04/23 2,217 2,242 2,188 2,219 27,083
2026/04/22 2,216 2,236 2,216 2,232 4,902
2026/04/21 2,227 2,237 2,223 2,237 4,254
2026/04/20 2,216 2,219 2,206 2,206 10,108
2026/04/17 2,218 2,218 2,195 2,202 6,028
2026/04/16 2,213 2,213 2,194 2,210 3,559
2026/04/15 2,189 2,206 2,186 2,200 12,709
2026/04/14 2,163 2,163 2,146 2,158 3,722
2026/04/13 2,114 2,139 2,104 2,126 2,874
2026/04/10 2,120 2,139 2,117 2,139 4,341
2026/04/09 2,117 2,127 2,101 2,106 17,762
2026/04/08 2,079 2,163 2,076 2,117 6,960
2026/04/07 2,024 2,032 2,004 2,020 2,248
2026/04/06 2,019 2,019 2,000 2,001 7,910
2026/04/03 1,987 2,004 1,987 2,000 4,320
2026/03/27 1,975 2,003 1,971 1,997 2,504
2026/03/26 2,040 2,040 2,008 2,016 25,473
2026/03/25 2,022 2,039 2,013 2,032 7,770
2026/03/24 2,013 2,013 1,963 1,989 8,359
2026/03/23 1,978 1,978 1,936 1,943 16,884
2026/03/19 2,062 2,072 2,034 2,041 14,661
2026/03/18 2,055 2,115 2,055 2,115 4,759
2026/03/17 2,050 2,081 2,049 2,050 9,608
2026/03/16 2,005 2,041 2,005 2,033 10,577
2026/03/13 2,021 2,049 2,001 2,041 17,717
2026/03/12 2,078 2,078 2,027 2,069 6,777
2026/03/11 2,070 2,108 2,066 2,079 49,907
2026/03/10 2,028 2,050 2,024 2,034 29,290
2026/03/09 1,990 1,998 1,960 1,998 48,464
2026/03/06 2,016 2,073 2,016 2,073 22,160
2026/03/05 2,062 2,096 2,035 2,046 25,690
2026/03/04 2,065 2,069 2,010 2,034 43,220
2026/03/03 2,149 2,165 2,100 2,100 28,852
2026/03/02 2,162 2,178 2,142 2,159 28,011
2026/02/27 2,199 2,225 2,172 2,182 18,146
2026/02/26 2,245 2,245 2,202 2,216 32,445
2026/02/25 2,183 2,206 2,180 2,195 21,802
2026/02/24 2,122 2,160 2,122 2,156 19,343
2026/02/20 2,135 2,140 2,110 2,122 3,821
2026/02/19 2,118 2,134 2,118 2,130 3,974
2026/02/18 2,077 2,100 2,077 2,098 6,007
2026/02/17 2,108 2,128 2,071 2,076 32,976
2026/02/16 2,100 2,100 2,085 2,090 10,069
2026/02/13 2,108 2,154 2,074 2,089 6,194
2026/02/12 2,135 2,174 2,103 2,122 12,589
2026/02/10 2,099 2,210 2,099 2,117 6,551
2026/02/09 2,095 2,100 2,077 2,090 39,783
2026/02/06 2,025 2,088 2,002 2,057 14,197
2026/02/05 2,056 2,076 2,048 2,057 9,892
2026/02/04 2,060 2,098 2,055 2,098 14,920
2026/02/03 2,036 2,070 2,036 2,069 15,494
2026/02/02 2,044 2,055 2,000 2,012 21,660
2026/01/30 2,095 2,100 2,055 2,094 11,992
2026/01/29 2,093 2,095 2,072 2,086 16,051
2026/01/28 2,082 2,082 2,056 2,071 16,104
2026/01/27 2,058 2,074 2,033 2,074 15,595
2026/01/26 2,050 2,058 2,020 2,039 21,432
2026/01/23 2,070 2,092 2,064 2,082 12,241
2026/01/22 2,044 2,067 2,044 2,050 3,829
2026/01/21 2,040 2,058 2,018 2,032 25,787
2026/01/20 2,058 2,058 2,038 2,045 5,394
2026/01/19 2,050 2,055 2,029 2,041 5,492
2026/01/16 2,059 2,062 2,046 2,055 2,516
2026/01/15 2,039 2,058 2,035 2,052 3,699
2026/01/14 2,067 2,067 2,046 2,051 6,860
2026/01/13 2,025 2,054 2,014 2,054 11,291
2026/01/09 1,984 2,001 1,982 1,982 11,229
2026/01/08 2,010 2,010 1,976 1,996 18,728
2026/01/07 2,021 2,024 1,992 2,019 7,116
2026/01/06 2,010 2,030 1,980 2,010 30,340
2026/01/05 1,955 2,010 1,955 2,010 11,830
2025/12/30 1,918 1,924 1,900 1,917 15,088
2025/12/29 1,938 1,945 1,916 1,916 7,422
2025/12/26 1,900 1,912 1,900 1,911 2,186
2025/12/25 1,899 1,899 1,887 1,897 27,954
2025/12/24 1,899 1,900 1,885 1,891 3,588
2025/12/23 1,893 1,899 1,876 1,899 4,629
2025/12/22 1,873 1,899 1,873 1,882 8,147
2025/12/19 1,850 1,854 1,842 1,852 6,430
2025/12/18 1,848 1,848 1,822 1,835 1,657
2025/12/17 1,820 1,850 1,820 1,842 2,762
2025/12/16 1,855 1,855 1,821 1,827 12,060
2025/12/15 1,873 1,882 1,852 1,854 7,013
2025/12/12 1,875 1,887 1,875 1,887 3,155
2025/12/11 1,889 1,889 1,859 1,867 2,092
2025/12/10 1,902 1,902 1,874 1,874 9,154
2025/12/09 1,875 1,875 1,862 1,862 1,949
2025/12/08 1,874 1,874 1,856 1,869 5,850
2025/12/05 1,850 1,862 1,845 1,857 8,643
2025/12/04 1,841 1,853 1,841 1,853 13,529
2025/12/03 1,863 1,866 1,847 1,860 12,179
2025/12/02 1,861 1,876 1,857 1,863 7,795
2025/12/01 1,862 1,862 1,840 1,848 9,946
2025/11/28 1,861 1,876 1,853 1,854 882
2025/11/27 1,865 1,870 1,857 1,858 11,341
2025/11/26 1,854 1,860 1,835 1,852 9,507
2025/11/25 1,845 1,845 1,817 1,839 1,894
2025/11/21 1,873 1,873 1,825 1,832 10,000
2025/11/20 1,862 1,885 1,862 1,875 12,290
2025/11/19 1,831 1,844 1,828 1,828 1,950
2025/11/18 1,859 1,859 1,829 1,829 3,650
2025/11/17 1,866 1,871 1,858 1,860 1,700
2025/11/14 1,878 1,881 1,859 1,865 4,520
2025/11/13 1,881 1,901 1,881 1,901 8,750
2025/11/12 1,880 1,888 1,880 1,887 9,590
2025/11/11 1,882 1,891 1,866 1,866 3,810
2025/11/10 1,838 1,874 1,838 1,868 5,300
2025/11/07 1,842 1,851 1,826 1,843 9,470
2025/11/06 1,874 1,874 1,850 1,859 8,990
2025/11/05 1,850 1,850 1,809 1,839 31,920
2025/11/04 1,900 1,900 1,859 1,860 10,710
2025/10/31 1,876 1,900 1,876 1,895 2,780
2025/10/30 1,875 1,897 1,871 1,871 12,140
2025/10/29 1,849 1,876 1,848 1,870 7,230
2025/10/28 1,886 1,886 1,842 1,847 3,630
2025/10/27 1,876 1,880 1,868 1,878 4,740
2025/10/24 1,838 1,853 1,838 1,846 1,460
2025/10/23 1,818 1,838 1,816 1,828 7,490
2025/10/22 1,870 1,883 1,812 1,828 5,270
2025/10/21 1,816 1,896 1,816 1,873 15,050
2025/10/20 1,810 1,811 1,794 1,808 12,500
2025/10/17 1,802 1,802 1,773 1,773 7,140
2025/10/16 1,789 1,869 1,789 1,809 15,800
2025/10/15 1,760 1,787 1,760 1,787 5,680
2025/10/14 1,823 1,823 1,749 1,758 50,290
2025/10/10 1,808 1,832 1,808 1,823 3,140
2025/10/09 1,835 1,840 1,830 1,840 3,590
2025/10/08 1,827 1,832 1,805 1,810 4,000
2025/10/07 1,811 1,816 1,806 1,814 8,930
2025/10/06 1,814 1,814 1,786 1,790 2,380
2025/10/03 1,751 1,771 1,749 1,769 10,060
2025/10/02 1,751 1,779 1,751 1,779 4,370
2025/10/01 1,744 1,760 1,738 1,748 21,440
2025/09/30 1,749 1,749 1,738 1,738 4,050

このページの先頭へ