(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 |
---|---|---|---|---|---|
2019/12/30 | 1,056 | 1,057 | 1,054 | 1,056 | 1,490 |
2019/12/27 | 1,049 | 1,058 | 1,049 | 1,058 | 740 |
2019/12/26 | 1,042 | 1,048 | 1,042 | 1,048 | 18,210 |
2019/12/25 | 1,044 | 1,045 | 1,031 | 1,044 | 1,090 |
2019/12/24 | 1,047 | 1,047 | 1,045 | 1,045 | 680 |
2019/12/23 | 1,049 | 1,049 | 1,043 | 1,044 | 1,200 |
2019/12/20 | 1,045 | 1,045 | 1,039 | 1,042 | 2,200 |
2019/12/19 | 1,043 | 1,047 | 1,040 | 1,043 | 1,890 |
2019/12/18 | 1,047 | 1,047 | 1,039 | 1,042 | 1,770 |
2019/12/17 | 1,032 | 1,043 | 1,030 | 1,043 | 4,120 |
2019/12/16 | 1,027 | 1,030 | 1,024 | 1,029 | 740 |
2019/12/13 | 1,023 | 1,027 | 1,023 | 1,026 | 23,850 |
2019/12/12 | 988 | 1,002 | 988 | 1,002 | 2,150 |
2019/12/11 | 985 | 988 | 982 | 988 | 3,170 |
2019/12/10 | 987 | 987 | 981 | 982 | 3,330 |
2019/12/09 | 986 | 986 | 982 | 985 | 6,160 |
2019/12/06 | 982 | 985 | 980 | 980 | 1,610 |
2019/12/05 | 974 | 979 | 974 | 975 | 30 |
2019/12/04 | 990 | 990 | 962 | 966 | 6,910 |
2019/12/03 | 985 | 985 | 972 | 978 | 24,810 |
2019/12/02 | 984 | 988 | 984 | 985 | 1,060 |
2019/11/29 | 991 | 995 | 979 | 979 | 2,880 |
2019/11/28 | 996 | 996 | 989 | 992 | 2,230 |
2019/11/27 | 988 | 988 | 986 | 987 | 540 |
2019/11/26 | 987 | 993 | 987 | 992 | 710 |
2019/11/25 | 988 | 988 | 987 | 987 | 930 |
2019/11/22 | 981 | 982 | 980 | 980 | 550 |
2019/11/21 | 976 | 977 | 968 | 971 | 1,680 |
2019/11/20 | 982 | 984 | 980 | 983 | 470 |
2019/11/19 | 986 | 987 | 979 | 987 | 1,330 |
2019/11/18 | 980 | 987 | 980 | 986 | 970 |
2019/11/15 | 982 | 982 | 976 | 980 | 170 |
2019/11/14 | 980 | 980 | 974 | 974 | 140 |
2019/11/13 | 989 | 989 | 981 | 983 | 700 |
2019/11/12 | 990 | 995 | 990 | 995 | 24,880 |
2019/11/11 | 1,007 | 1,007 | 989 | 989 | 990 |
2019/11/08 | 1,010 | 1,014 | 1,004 | 1,004 | 1,660 |
2019/11/07 | 1,002 | 1,002 | 997 | 998 | 1,680 |
2019/11/06 | 1,002 | 1,004 | 1,001 | 1,002 | 1,040 |
2019/11/05 | 995 | 998 | 993 | 998 | 1,260 |
2019/11/01 | 979 | 979 | 965 | 972 | 230 |
2019/10/31 | 973 | 982 | 973 | 980 | 1,470 |
2019/10/30 | 978 | 978 | 974 | 974 | 1,280 |
2019/10/29 | 980 | 981 | 977 | 978 | 470 |
2019/10/28 | 968 | 974 | 968 | 973 | 1,550 |
2019/10/25 | 965 | 967 | 965 | 966 | 510 |
2019/10/24 | 961 | 966 | 961 | 966 | 870 |
2019/10/23 | 960 | 960 | 956 | 956 | 1,980 |
2019/10/21 | 956 | 958 | 954 | 958 | 22,270 |
2019/10/18 | 962 | 962 | 957 | 957 | 700 |
2019/10/17 | 955 | 959 | 955 | 955 | 510 |
2019/10/16 | 950 | 953 | 949 | 950 | 4,720 |
2019/10/15 | 947 | 950 | 946 | 947 | 1,300 |
2019/10/11 | 934 | 937 | 931 | 937 | 1,760 |
2019/10/10 | 914 | 922 | 908 | 922 | 920 |
2019/10/09 | 912 | 914 | 908 | 912 | 1,790 |
2019/10/08 | 921 | 925 | 918 | 925 | 2,330 |
2019/10/07 | 914 | 916 | 914 | 916 | 2,150 |
2019/10/04 | 914 | 916 | 913 | 915 | 3,000 |
2019/10/03 | 913 | 913 | 902 | 908 | 1,840 |
2019/10/02 | 930 | 930 | 920 | 921 | 690 |
2019/10/01 | 946 | 946 | 932 | 934 | 620 |
2019/09/30 | 945 | 945 | 926 | 929 | 310 |
2019/09/27 | 933 | 933 | 929 | 930 | 2,030 |
2019/09/26 | 934 | 934 | 933 | 933 | 24,900 |
2019/09/25 | 937 | 937 | 928 | 928 | 280 |
2019/09/24 | 948 | 951 | 941 | 942 | 2,190 |
2019/09/20 | 946 | 947 | 946 | 947 | 70 |
2019/09/19 | 949 | 954 | 943 | 943 | 2,080 |
2019/09/18 | 957 | 957 | 949 | 953 | 580 |
2019/09/17 | 954 | 954 | 950 | 950 | 640 |
2019/09/13 | 950 | 952 | 950 | 951 | 3,110 |
2019/09/12 | 945 | 950 | 945 | 950 | 1,350 |
2019/09/11 | 930 | 934 | 930 | 934 | 320 |
2019/09/10 | 931 | 932 | 930 | 930 | 880 |
2019/09/09 | 926 | 928 | 925 | 928 | 24,820 |
2019/09/06 | 927 | 927 | 921 | 922 | 310 |
2019/09/05 | 921 | 921 | 908 | 919 | 1,840 |
2019/09/04 | 900 | 905 | 897 | 904 | 1,410 |
2019/09/03 | 915 | 915 | 902 | 903 | 550 |
2019/09/02 | 917 | 917 | 906 | 909 | 550 |
2019/08/30 | 900 | 906 | 900 | 906 | 170 |
2019/08/29 | 898 | 898 | 883 | 885 | 1,510 |
2019/08/28 | 890 | 890 | 888 | 888 | 24,300 |
2019/08/27 | 888 | 888 | 883 | 885 | 13,350 |
2019/08/26 | 888 | 888 | 869 | 873 | 2,470 |
2019/08/23 | 902 | 903 | 900 | 903 | 610 |
2019/08/22 | 915 | 915 | 905 | 905 | 620 |
2019/08/21 | 902 | 909 | 902 | 907 | 380 |
2019/08/20 | 916 | 916 | 901 | 906 | 2,160 |
2019/08/19 | 904 | 907 | 904 | 906 | 2,460 |
2019/08/16 | 896 | 896 | 884 | 892 | 1,130 |
2019/08/15 | 872 | 883 | 872 | 881 | 1,070 |
2019/08/14 | 909 | 910 | 900 | 902 | 1,870 |
2019/08/13 | 902 | 902 | 884 | 884 | 6,250 |
2019/08/09 | 919 | 919 | 904 | 904 | 1,670 |
2019/08/08 | 898 | 905 | 896 | 904 | 390 |
2019/08/07 | 906 | 919 | 891 | 893 | 2,380 |
2019/08/06 | 890 | 904 | 868 | 896 | 46,720 |
2019/08/05 | 929 | 929 | 903 | 905 | 12,220 |
2019/08/02 | 965 | 966 | 935 | 938 | 5,300 |
2019/08/01 | 975 | 977 | 966 | 977 | 1,590 |
2019/07/31 | 991 | 991 | 975 | 975 | 1,330 |
2019/07/30 | 982 | 991 | 982 | 988 | 710 |
2019/07/29 | 988 | 988 | 980 | 981 | 25,030 |
2019/07/26 | 993 | 993 | 993 | 993 | 10 |
2019/07/25 | 990 | 993 | 990 | 993 | 120 |
2019/07/24 | 990 | 994 | 989 | 992 | 160 |
2019/07/23 | 988 | 990 | 985 | 990 | 330 |
2019/07/22 | 991 | 991 | 986 | 988 | 210 |
2019/07/19 | 984 | 991 | 984 | 991 | 840 |
2019/07/18 | 994 | 994 | 980 | 984 | 1,720 |
2019/07/17 | 997 | 997 | 988 | 989 | 4,920 |
2019/07/16 | 989 | 992 | 989 | 990 | 680 |
2019/07/12 | 992 | 992 | 990 | 990 | 130 |
2019/07/11 | 992 | 992 | 992 | 992 | 10 |
2019/07/10 | 985 | 987 | 984 | 987 | 17,250 |
2019/07/09 | 982 | 984 | 980 | 980 | 770 |
2019/07/08 | 992 | 992 | 978 | 978 | 1,740 |
2019/07/05 | 994 | 994 | 992 | 992 | 1,140 |
2019/07/04 | 1,000 | 1,000 | 990 | 991 | 140 |
2019/07/03 | 996 | 996 | 982 | 982 | 1,230 |
2019/07/02 | 1,002 | 1,002 | 998 | 998 | 780 |
2019/07/01 | 1,000 | 1,002 | 998 | 1,001 | 1,600 |
2019/06/28 | 991 | 991 | 980 | 980 | 330 |
2019/06/27 | 977 | 987 | 977 | 984 | 1,120 |
2019/06/26 | 964 | 968 | 964 | 968 | 60 |
2019/06/25 | 976 | 977 | 964 | 964 | 14,950 |
2019/06/24 | 976 | 978 | 973 | 978 | 580 |
2019/06/21 | 977 | 978 | 972 | 972 | 22,850 |
2019/06/20 | 972 | 974 | 970 | 974 | 1,470 |
2019/06/19 | 961 | 970 | 961 | 970 | 270 |
2019/06/18 | 957 | 957 | 946 | 949 | 720 |
2019/06/17 | 950 | 952 | 946 | 949 | 2,810 |
2019/06/14 | 953 | 954 | 950 | 950 | 170 |
2019/06/13 | 960 | 960 | 945 | 951 | 370 |
2019/06/12 | 964 | 965 | 957 | 959 | 1,230 |
2019/06/11 | 963 | 963 | 953 | 953 | 70 |
2019/06/10 | 952 | 952 | 944 | 949 | 730 |
2019/06/07 | 937 | 937 | 937 | 937 | 30 |
2019/06/06 | 944 | 944 | 933 | 933 | 270 |
2019/06/05 | 950 | 950 | 937 | 937 | 80 |
2019/06/04 | 941 | 941 | 931 | 931 | 3,790 |
2019/06/03 | 930 | 933 | 924 | 932 | 240 |
2019/05/31 | 950 | 950 | 926 | 934 | 180 |
2019/05/30 | 939 | 939 | 931 | 935 | 490 |
2019/05/29 | 927 | 927 | 920 | 927 | 520 |
2019/05/28 | 939 | 939 | 929 | 929 | 24,850 |
2019/05/27 | 927 | 929 | 926 | 927 | 1,370 |
2019/05/24 | 934 | 934 | 925 | 927 | 2,340 |
2019/05/23 | 946 | 946 | 934 | 939 | 1,650 |
2019/05/22 | 957 | 957 | 946 | 946 | 130 |
2019/05/21 | 934 | 947 | 934 | 942 | 960 |
2019/05/20 | 953 | 953 | 940 | 940 | 1,260 |
2019/05/17 | 954 | 956 | 939 | 939 | 11,340 |
2019/05/16 | 964 | 964 | 947 | 950 | 25,400 |
2019/05/15 | 965 | 965 | 952 | 960 | 840 |
2019/05/14 | 946 | 952 | 936 | 950 | 1,040 |
2019/05/13 | 973 | 973 | 959 | 961 | 1,440 |
2019/05/10 | 973 | 983 | 968 | 968 | 11,250 |
2019/05/09 | 993 | 993 | 974 | 974 | 4,500 |
2019/05/08 | 991 | 994 | 991 | 993 | 2,670 |
2019/05/07 | 1,010 | 1,010 | 1,004 | 1,004 | 2,410 |
2019/04/26 | 1,030 | 1,030 | 1,025 | 1,028 | 1,800 |
2019/04/25 | 1,040 | 1,040 | 1,036 | 1,039 | 150 |
2019/04/24 | 1,049 | 1,049 | 1,042 | 1,044 | 160 |
2019/04/23 | 1,047 | 1,047 | 1,041 | 1,045 | 3,180 |
2019/04/22 | 1,049 | 1,052 | 1,043 | 1,043 | 1,370 |
2019/04/19 | 1,052 | 1,052 | 1,049 | 1,049 | 330 |
2019/04/18 | 1,057 | 1,057 | 1,044 | 1,044 | 1,660 |
2019/04/17 | 1,052 | 1,057 | 1,047 | 1,057 | 200 |
2019/04/16 | 1,046 | 1,046 | 1,043 | 1,043 | 80 |
2019/04/15 | 1,048 | 1,053 | 1,046 | 1,046 | 24,420 |
2019/04/12 | 1,045 | 1,045 | 1,039 | 1,039 | 140 |
2019/04/11 | 1,044 | 1,045 | 1,044 | 1,044 | 280 |
2019/04/10 | 1,038 | 1,041 | 1,038 | 1,041 | 70 |
2019/04/09 | 1,042 | 1,046 | 1,039 | 1,040 | 190 |
2019/04/08 | 1,042 | 1,043 | 1,037 | 1,037 | 260 |
2019/04/05 | 1,035 | 1,042 | 1,034 | 1,037 | 1,470 |
2019/04/04 | 1,030 | 1,034 | 1,027 | 1,028 | 510 |
2019/04/03 | 1,025 | 1,026 | 1,025 | 1,025 | 140 |
2019/04/02 | 1,018 | 1,024 | 1,018 | 1,024 | 290 |
2019/04/01 | 1,002 | 1,017 | 1,002 | 1,017 | 210 |
2019/03/29 | 1,001 | 1,001 | 994 | 1,000 | 330 |
2019/03/28 | 984 | 984 | 977 | 977 | 2,480 |
2019/03/27 | 998 | 998 | 991 | 991 | 30 |
2019/03/26 | 991 | 991 | 986 | 989 | 960 |
2019/03/25 | 986 | 986 | 979 | 979 | 4,190 |
2019/03/22 | 1,024 | 1,024 | 1,011 | 1,011 | 3,850 |
2019/03/20 | 1,021 | 1,022 | 1,019 | 1,019 | 720 |
2019/03/19 | 1,022 | 1,022 | 1,018 | 1,018 | 27,990 |
2019/03/18 | 1,017 | 1,017 | 1,015 | 1,015 | 110 |
2019/03/15 | 1,008 | 1,008 | 1,003 | 1,006 | 340 |
2019/03/14 | 1,002 | 1,003 | 1,000 | 1,003 | 3,020 |
2019/03/13 | 1,008 | 1,008 | 996 | 996 | 2,300 |
2019/03/12 | 1,001 | 1,006 | 1,001 | 1,005 | 770 |
2019/03/11 | 977 | 986 | 974 | 984 | 270 |
2019/03/08 | 992 | 995 | 979 | 983 | 1,250 |
2019/03/07 | 1,008 | 1,011 | 1,002 | 1,002 | 2,110 |
2019/03/06 | 1,023 | 1,023 | 1,010 | 1,014 | 90 |
2019/03/05 | 1,006 | 1,012 | 1,004 | 1,012 | 26,700 |
2019/03/04 | 1,015 | 1,021 | 1,013 | 1,018 | 520 |
2019/03/01 | 1,006 | 1,013 | 1,006 | 1,013 | 450 |
2019/02/28 | 1,015 | 1,015 | 1,004 | 1,004 | 5,090 |
2019/02/27 | 1,016 | 1,017 | 1,013 | 1,017 | 2,550 |
2019/02/26 | 1,015 | 1,025 | 1,015 | 1,017 | 2,940 |
2019/02/25 | 1,010 | 1,015 | 1,010 | 1,013 | 3,830 |
2019/02/22 | 1,000 | 1,001 | 997 | 1,000 | 150 |
2019/02/21 | 1,004 | 1,013 | 1,004 | 1,010 | 60 |
2019/02/20 | 992 | 1,002 | 992 | 1,002 | 560 |
2019/02/19 | 990 | 990 | 988 | 988 | 130 |
2019/02/18 | 995 | 995 | 983 | 992 | 210 |
2019/02/15 | 993 | 993 | 980 | 980 | 620 |
2019/02/14 | 992 | 994 | 991 | 993 | 670 |
2019/02/13 | 994 | 1,001 | 993 | 1,001 | 640 |
2019/02/12 | 988 | 990 | 986 | 990 | 260 |
2019/02/08 | 984 | 984 | 975 | 980 | 2,630 |
2019/02/07 | 1,000 | 1,000 | 995 | 996 | 340 |
2019/02/06 | 1,005 | 1,010 | 1,005 | 1,007 | 720 |
2019/02/05 | 998 | 999 | 993 | 993 | 640 |
2019/02/04 | 980 | 980 | 980 | 980 | 220 |
2019/02/01 | 988 | 992 | 985 | 985 | 2,160 |
2019/01/31 | 983 | 988 | 981 | 982 | 25,430 |
2019/01/30 | 973 | 973 | 969 | 970 | 160 |
2019/01/29 | 965 | 966 | 960 | 963 | 2,210 |
2019/01/28 | 974 | 975 | 970 | 970 | 8,460 |
2019/01/25 | 962 | 975 | 962 | 974 | 1,060 |
2019/01/24 | 955 | 957 | 955 | 957 | 110 |
2019/01/23 | 946 | 954 | 946 | 953 | 90 |
2019/01/22 | 962 | 962 | 948 | 948 | 2,750 |
2019/01/21 | 971 | 971 | 958 | 958 | 3,580 |
2019/01/18 | 954 | 957 | 954 | 956 | 250 |
2019/01/17 | 950 | 950 | 944 | 946 | 4,210 |
2019/01/16 | 938 | 939 | 936 | 938 | 5,320 |
2019/01/15 | 930 | 939 | 927 | 939 | 4,570 |
2019/01/11 | 935 | 935 | 935 | 935 | 1,680 |
2019/01/10 | 941 | 941 | 922 | 923 | 20,450 |
2019/01/09 | 917 | 926 | 917 | 926 | 3,080 |
2019/01/08 | 919 | 919 | 911 | 911 | 740 |
2019/01/07 | 912 | 913 | 912 | 912 | 590 |
2019/01/04 | 885 | 891 | 873 | 891 | 5,130 |