(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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |
| 2025/09/29 | 1,741 | 1,760 | 1,741 | 1,748 | 4,880 |
| 2025/09/26 | 1,757 | 1,760 | 1,733 | 1,737 | 2,580 |
| 2025/09/25 | 1,736 | 1,757 | 1,736 | 1,750 | 32,820 |
| 2025/09/24 | 1,745 | 1,748 | 1,730 | 1,746 | 2,560 |
| 2025/09/22 | 1,727 | 1,742 | 1,717 | 1,738 | 10,760 |
| 2025/09/19 | 1,745 | 1,745 | 1,727 | 1,727 | 2,320 |
| 2025/09/18 | 1,730 | 1,738 | 1,728 | 1,738 | 3,100 |
| 2025/09/17 | 1,717 | 1,726 | 1,714 | 1,726 | 1,830 |
| 2025/09/16 | 1,734 | 1,734 | 1,712 | 1,720 | 6,870 |
| 2025/09/12 | 1,693 | 1,707 | 1,693 | 1,706 | 1,080 |
| 2025/09/11 | 1,686 | 1,687 | 1,676 | 1,683 | 2,610 |
| 2025/09/10 | 1,654 | 1,685 | 1,654 | 1,685 | 7,230 |
| 2025/09/09 | 1,664 | 1,664 | 1,600 | 1,653 | 8,790 |
| 2025/09/08 | 1,645 | 1,665 | 1,642 | 1,655 | 13,830 |
| 2025/09/05 | 1,642 | 1,642 | 1,633 | 1,642 | 9,030 |
| 2025/09/04 | 1,640 | 1,644 | 1,630 | 1,630 | 8,330 |
| 2025/09/03 | 1,653 | 1,671 | 1,653 | 1,659 | 4,120 |
| 2025/09/02 | 1,649 | 1,671 | 1,649 | 1,653 | 9,910 |
| 2025/09/01 | 1,637 | 1,650 | 1,637 | 1,640 | 8,880 |
| 2025/08/29 | 1,644 | 1,649 | 1,640 | 1,649 | 1,170 |
| 2025/08/28 | 1,653 | 1,656 | 1,640 | 1,642 | 6,270 |
| 2025/08/27 | 1,663 | 1,665 | 1,653 | 1,657 | 22,200 |
| 2025/08/26 | 1,671 | 1,671 | 1,652 | 1,663 | 7,030 |
| 2025/08/25 | 1,668 | 1,673 | 1,663 | 1,669 | 3,290 |
| 2025/08/22 | 1,650 | 1,656 | 1,650 | 1,654 | 2,900 |
| 2025/08/21 | 1,632 | 1,643 | 1,632 | 1,641 | 6,790 |
| 2025/08/20 | 1,656 | 1,660 | 1,631 | 1,632 | 3,470 |
| 2025/08/19 | 1,668 | 1,668 | 1,652 | 1,652 | 1,790 |
| 2025/08/18 | 1,649 | 1,661 | 1,646 | 1,656 | 4,180 |
| 2025/08/15 | 1,654 | 1,654 | 1,636 | 1,644 | 5,020 |
| 2025/08/14 | 1,657 | 1,661 | 1,641 | 1,642 | 4,600 |
| 2025/08/13 | 1,650 | 1,660 | 1,648 | 1,659 | 4,410 |
| 2025/08/12 | 1,635 | 1,646 | 1,633 | 1,640 | 5,670 |
| 2025/08/08 | 1,639 | 1,640 | 1,625 | 1,626 | 6,200 |
| 2025/08/07 | 1,610 | 1,637 | 1,600 | 1,629 | 4,340 |
| 2025/08/06 | 1,605 | 1,616 | 1,604 | 1,616 | 1,880 |
| 2025/08/05 | 1,615 | 1,615 | 1,599 | 1,611 | 2,430 |
| 2025/08/04 | 1,614 | 1,617 | 1,590 | 1,615 | 11,400 |
| 2025/08/01 | 1,633 | 1,639 | 1,626 | 1,639 | 890 |
| 2025/07/31 | 1,634 | 1,639 | 1,628 | 1,632 | 3,840 |
| 2025/07/30 | 1,634 | 1,639 | 1,630 | 1,634 | 1,020 |
| 2025/07/29 | 1,643 | 1,643 | 1,625 | 1,631 | 19,560 |
| 2025/07/28 | 1,639 | 1,643 | 1,610 | 1,643 | 2,150 |
| 2025/07/25 | 1,640 | 1,640 | 1,628 | 1,628 | 2,960 |
| 2025/07/24 | 1,643 | 1,643 | 1,631 | 1,634 | 5,160 |
| 2025/07/23 | 1,621 | 1,635 | 1,618 | 1,631 | 1,990 |
| 2025/07/22 | 1,635 | 1,635 | 1,621 | 1,621 | 4,700 |
| 2025/07/18 | 1,640 | 1,640 | 1,602 | 1,634 | 3,880 |
| 2025/07/17 | 1,624 | 1,628 | 1,617 | 1,628 | 20,710 |
| 2025/07/16 | 1,613 | 1,630 | 1,613 | 1,625 | 2,410 |
| 2025/07/15 | 1,600 | 1,610 | 1,594 | 1,608 | 7,950 |
| 2025/07/14 | 1,590 | 1,598 | 1,582 | 1,592 | 23,780 |
| 2025/07/11 | 1,595 | 1,599 | 1,577 | 1,592 | 2,390 |
| 2025/07/10 | 1,587 | 1,595 | 1,573 | 1,589 | 3,060 |
| 2025/07/09 | 1,597 | 1,597 | 1,581 | 1,587 | 2,930 |
| 2025/07/08 | 1,568 | 1,582 | 1,568 | 1,582 | 970 |
| 2025/07/07 | 1,570 | 1,570 | 1,555 | 1,566 | 2,270 |
| 2025/07/04 | 1,595 | 1,599 | 1,563 | 1,569 | 4,680 |
| 2025/07/03 | 1,555 | 1,563 | 1,555 | 1,563 | 9,020 |
| 2025/07/02 | 1,557 | 1,562 | 1,550 | 1,559 | 1,380 |
| 2025/07/01 | 1,549 | 1,557 | 1,528 | 1,554 | 3,620 |
| 2025/06/30 | 1,550 | 1,554 | 1,524 | 1,546 | 1,910 |
| 2025/06/27 | 1,550 | 1,553 | 1,546 | 1,548 | 5,600 |
| 2025/06/26 | 1,540 | 1,547 | 1,540 | 1,540 | 30,840 |
| 2025/06/25 | 1,538 | 1,549 | 1,531 | 1,536 | 3,490 |
| 2025/06/24 | 1,510 | 1,532 | 1,492 | 1,529 | 1,650 |
| 2025/06/23 | 1,514 | 1,514 | 1,500 | 1,510 | 1,270 |
| 2025/06/20 | 1,502 | 1,513 | 1,495 | 1,513 | 9,090 |
| 2025/06/19 | 1,502 | 1,502 | 1,498 | 1,502 | 430 |
| 2025/06/18 | 1,491 | 1,513 | 1,491 | 1,506 | 8,990 |
| 2025/06/17 | 1,498 | 1,515 | 1,498 | 1,505 | 1,080 |
| 2025/06/16 | 1,483 | 1,499 | 1,483 | 1,498 | 840 |
| 2025/06/13 | 1,512 | 1,512 | 1,461 | 1,482 | 9,040 |
| 2025/06/12 | 1,516 | 1,520 | 1,511 | 1,512 | 700 |
| 2025/06/11 | 1,513 | 1,525 | 1,500 | 1,525 | 1,730 |
| 2025/06/10 | 1,497 | 1,521 | 1,497 | 1,506 | 1,950 |
| 2025/06/09 | 1,486 | 1,498 | 1,486 | 1,497 | 890 |
| 2025/06/06 | 1,483 | 1,485 | 1,475 | 1,485 | 4,380 |
| 2025/06/05 | 1,457 | 1,467 | 1,457 | 1,462 | 460 |
| 2025/06/04 | 1,454 | 1,468 | 1,447 | 1,447 | 3,370 |
| 2025/06/03 | 1,430 | 1,447 | 1,430 | 1,437 | 1,320 |
| 2025/06/02 | 1,432 | 1,439 | 1,421 | 1,427 | 4,310 |
| 2025/05/30 | 1,476 | 1,487 | 1,449 | 1,449 | 580 |
| 2025/05/29 | 1,478 | 1,488 | 1,478 | 1,478 | 1,230 |
| 2025/05/28 | 1,467 | 1,468 | 1,459 | 1,463 | 32,170 |
| 2025/05/27 | 1,462 | 1,462 | 1,445 | 1,459 | 1,970 |
| 2025/05/26 | 1,458 | 1,468 | 1,453 | 1,453 | 5,470 |
| 2025/05/23 | 1,446 | 1,462 | 1,397 | 1,458 | 19,200 |
| 2025/05/22 | 1,474 | 1,474 | 1,459 | 1,459 | 480 |
| 2025/05/21 | 1,464 | 1,474 | 1,464 | 1,474 | 5,450 |
| 2025/05/20 | 1,486 | 1,486 | 1,473 | 1,478 | 1,380 |
| 2025/05/19 | 1,481 | 1,481 | 1,464 | 1,480 | 2,150 |