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
2018/12/28 915 915 915 915 2,220
2018/12/27 928 928 911 914 3,110
2018/12/26 890 895 890 894 2,340
2018/12/25 918 918 890 890 3,940
2018/12/21 918 920 911 918 1,000
2018/12/20 923 925 918 918 3,380
2018/12/19 928 934 928 934 310
2018/12/18 949 949 928 928 3,370
2018/12/17 946 950 946 949 290
2018/12/14 960 960 946 946 1,100
2018/12/13 957 957 957 957 100
2018/12/12 948 950 944 950 100
2018/12/11 935 935 929 934 390
2018/12/10 933 934 930 931 490
2018/12/07 953 953 953 953 100
2018/12/06 962 962 950 950 2,570
2018/12/05 969 973 969 972 13,370
2018/12/04 995 995 982 984 1,780
2018/12/03 1,007 1,007 989 993 580
2018/11/30 974 977 972 977 90
2018/11/29 965 978 965 974 12,930
2018/11/28 958 966 957 965 100
2018/11/27 949 949 943 943 230
2018/11/26 943 952 942 952 110
2018/11/22 946 946 943 943 30
2018/11/21 936 942 931 942 1,190
2018/11/20 956 960 945 945 400
2018/11/19 964 973 958 973 24,030
2018/11/16 962 968 958 964 260
2018/11/15 952 952 947 947 120
2018/11/14 950 952 950 952 140
2018/11/13 935 947 930 947 380
2018/11/12 951 957 951 957 140
2018/11/09 968 968 963 963 30
2018/11/08 987 987 982 983 4,420
2018/11/06 977 977 967 967 200
2018/11/05 968 968 962 962 630
2018/11/02 950 968 950 968 4,650
2018/11/01 925 937 925 935 870
2018/10/31 916 919 916 919 90
2018/10/30 908 913 893 909 1,010
2018/10/29 907 916 907 908 90
2018/10/26 912 912 897 897 860
2018/10/25 914 914 898 902 3,930
2018/10/24 932 932 927 927 140
2018/10/23 944 944 927 927 480
2018/10/22 935 947 924 947 150
2018/10/19 922 932 922 931 290
2018/10/18 963 963 938 938 410
2018/10/17 959 959 950 950 480
2018/10/16 929 938 929 933 23,960
2018/10/15 956 956 932 932 2,220
2018/10/12 926 942 926 942 8,320
2018/10/11 980 980 912 914 27,020
2018/10/10 974 974 964 965 680
2018/10/09 984 984 964 969 840
2018/10/05 990 990 981 982 590
2018/10/04 1,020 1,020 992 993 690
2018/10/03 1,024 1,024 1,005 1,012 2,250
2018/10/02 1,032 1,032 1,009 1,009 990
2018/10/01 1,029 1,029 1,022 1,022 660
2018/09/28 1,018 1,022 1,018 1,022 450
2018/09/27 1,014 1,014 1,010 1,010 520
2018/09/26 1,017 1,017 1,014 1,016 5,080
2018/09/25 1,018 1,018 1,006 1,010 350
2018/09/21 1,008 1,018 1,008 1,018 5,460
2018/09/20 995 995 993 993 1,070
2018/09/19 980 990 980 990 1,510
2018/09/18 985 985 964 974 2,450
2018/09/14 982 986 982 986 980
2018/09/13 972 972 967 967 110
2018/09/12 974 974 957 957 730
2018/09/11 969 969 959 959 1,270
2018/09/10 984 984 965 965 1,210
2018/09/07 980 980 960 966 1,360
2018/09/06 982 982 965 965 1,200
2018/09/05 1,005 1,005 982 982 780
2018/09/04 1,030 1,030 1,003 1,008 100
2018/09/03 1,006 1,023 1,000 1,000 290
2018/08/31 1,019 1,019 1,002 1,006 360
2018/08/30 1,032 1,032 1,023 1,025 130
2018/08/29 1,021 1,025 1,021 1,025 560
2018/08/28 1,026 1,028 1,025 1,025 200
2018/08/27 1,025 1,025 1,009 1,013 350
2018/08/24 998 1,000 996 1,000 420
2018/08/23 987 998 987 998 130
2018/08/22 989 995 989 995 150
2018/08/21 981 987 981 987 90
2018/08/20 977 977 972 977 330
2018/08/17 986 989 973 975 470
2018/08/16 981 981 960 973 830
2018/08/15 1,000 1,000 981 981 300
2018/08/14 990 1,000 985 985 930
2018/08/13 1,010 1,010 980 980 1,710
2018/08/10 1,032 1,032 1,017 1,017 170
2018/08/09 1,028 1,032 1,023 1,032 330
2018/08/08 1,034 1,035 1,031 1,034 260
2018/08/07 1,027 1,027 1,023 1,024 4,660
2018/08/06 1,027 1,032 1,027 1,027 1,240
2018/08/03 1,048 1,048 1,025 1,026 370
2018/08/02 1,059 1,059 1,024 1,024 730
2018/08/01 1,067 1,067 1,046 1,047 140
2018/07/31 1,058 1,058 1,036 1,037 1,060
2018/07/30 1,041 1,041 1,036 1,036 1,090
2018/07/27 1,061 1,061 1,040 1,041 1,080
2018/07/26 1,040 1,040 1,040 1,040 10
2018/07/25 1,034 1,034 1,034 1,034 120
2018/07/24 1,028 1,031 1,028 1,031 40
2018/07/23 1,033 1,033 1,015 1,019 280
2018/07/20 1,038 1,038 1,019 1,023 210
2018/07/19 1,042 1,042 1,030 1,030 190
2018/07/18 1,030 1,042 1,030 1,042 140
2018/07/17 1,042 1,042 1,027 1,028 280
2018/07/13 1,035 1,037 1,035 1,037 440
2018/07/12 1,018 1,024 1,018 1,024 190
2018/07/11 1,018 1,018 1,006 1,012 540
2018/07/10 1,041 1,043 1,033 1,033 1,700

このページの先頭へ