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
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

このページの先頭へ