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
2020/12/30 1,127 1,143 1,127 1,140 2,790
2020/12/29 1,119 1,123 1,119 1,121 2,940
2020/12/28 1,129 1,129 1,111 1,111 3,330
2020/12/25 1,128 1,128 1,115 1,120 610
2020/12/24 1,117 1,118 1,111 1,111 1,600
2020/12/23 1,104 1,113 1,103 1,109 3,060
2020/12/22 1,111 1,115 1,102 1,102 11,080
2020/12/21 1,129 1,129 1,119 1,123 2,860
2020/12/18 1,131 1,131 1,125 1,125 1,920
2020/12/17 1,130 1,130 1,120 1,126 1,380
2020/12/16 1,117 1,122 1,115 1,122 980
2020/12/15 1,123 1,123 1,106 1,108 4,190
2020/12/14 1,121 1,131 1,121 1,123 2,610
2020/12/11 1,129 1,130 1,122 1,122 970
2020/12/10 1,126 1,126 1,117 1,119 1,300
2020/12/09 1,129 1,136 1,123 1,132 1,770
2020/12/08 1,123 1,126 1,117 1,123 7,010
2020/12/07 1,137 1,137 1,116 1,117 18,250
2020/12/04 1,113 1,127 1,113 1,127 2,190
2020/12/03 1,110 1,112 1,105 1,112 2,650
2020/12/02 1,100 1,100 1,098 1,100 1,280
2020/12/01 1,094 1,100 1,076 1,092 2,930
2020/11/30 1,098 1,100 1,094 1,094 1,390
2020/11/27 1,096 1,100 1,087 1,087 2,930
2020/11/26 1,097 1,101 1,095 1,101 720
2020/11/25 1,111 1,113 1,092 1,092 3,320
2020/11/24 1,096 1,102 1,096 1,097 3,440
2020/11/20 1,068 1,073 1,068 1,071 2,100
2020/11/19 1,066 1,074 1,066 1,068 1,960
2020/11/18 1,082 1,082 1,071 1,077 830
2020/11/17 1,087 1,088 1,077 1,077 2,000
2020/11/16 1,075 1,110 1,074 1,079 4,020
2020/11/13 1,066 1,067 1,058 1,064 2,240
2020/11/12 1,066 1,073 1,065 1,067 7,950
2020/11/11 1,074 1,074 1,061 1,064 3,040
2020/11/10 1,083 1,085 1,068 1,070 7,480
2020/11/09 1,057 1,065 1,057 1,064 3,390
2020/11/06 1,042 1,047 1,035 1,037 1,190
2020/11/05 1,036 1,039 1,031 1,038 1,290
2020/11/04 1,013 1,013 1,008 1,008 1,320
2020/11/02 988 996 987 996 3,260
2020/10/30 1,004 1,004 985 985 2,680
2020/10/29 1,002 1,008 995 1,005 1,480
2020/10/28 1,012 1,017 1,012 1,016 550
2020/10/27 1,020 1,020 1,013 1,015 1,700
2020/10/26 1,021 1,027 1,020 1,020 1,070
2020/10/23 1,027 1,027 1,020 1,020 1,530
2020/10/22 1,024 1,024 1,017 1,020 2,160
2020/10/21 1,027 1,036 1,027 1,031 2,400
2020/10/20 1,026 1,028 1,022 1,024 570
2020/10/19 1,019 1,030 1,019 1,021 9,720
2020/10/16 1,023 1,023 1,014 1,016 2,080
2020/10/15 1,030 1,030 1,025 1,025 180
2020/10/14 1,033 1,035 1,029 1,030 770
2020/10/13 1,034 1,036 1,030 1,030 850
2020/10/12 1,030 1,034 1,026 1,029 5,990
2020/10/09 1,023 1,024 1,021 1,021 1,920
2020/10/08 1,011 1,014 1,009 1,013 3,290
2020/10/07 998 1,006 997 1,006 1,080
2020/10/06 994 999 994 998 1,590
2020/10/05 968 990 968 989 2,210
2020/10/02 992 995 968 968 4,360
2020/09/30 970 980 967 967 2,240
2020/09/29 971 974 968 968 1,730
2020/09/28 959 968 959 968 950
2020/09/25 961 965 953 957 1,480
2020/09/24 963 963 951 957 2,570
2020/09/23 983 983 970 976 2,800
2020/09/18 996 999 992 998 2,500
2020/09/17 1,005 1,005 991 996 2,770
2020/09/16 1,008 1,008 1,003 1,008 180
2020/09/15 999 1,007 998 1,007 2,150
2020/09/14 994 1,004 994 1,002 1,540
2020/09/11 982 991 980 989 2,870
2020/09/10 996 996 989 996 2,730
2020/09/09 982 982 976 981 2,040
2020/09/08 1,011 1,018 989 997 2,120
2020/09/07 1,018 1,018 1,011 1,011 230
2020/09/04 1,001 1,028 1,001 1,012 2,550
2020/09/03 1,050 1,050 1,041 1,042 1,240
2020/09/02 1,050 1,050 1,041 1,046 1,140
2020/09/01 1,045 1,046 1,040 1,046 970
2020/08/31 1,055 1,055 1,033 1,046 3,760
2020/08/28 1,024 1,040 1,011 1,031 2,170
2020/08/27 1,021 1,021 1,015 1,020 100
2020/08/26 1,014 1,025 1,011 1,013 360
2020/08/25 1,012 1,021 1,007 1,013 450
2020/08/24 1,011 1,020 1,008 1,012 1,840
2020/08/21 1,017 1,021 1,000 1,000 1,700
2020/08/20 1,037 1,037 1,020 1,020 350
2020/08/19 1,026 1,034 1,026 1,031 510
2020/08/18 1,040 1,040 1,027 1,027 2,090
2020/08/17 1,030 1,035 1,030 1,034 430
2020/08/14 1,029 1,029 1,027 1,029 1,690
2020/08/13 1,030 1,030 1,020 1,021 470
2020/08/12 1,025 1,030 1,015 1,015 2,970
2020/08/11 1,025 1,028 1,011 1,027 1,850
2020/08/07 1,015 1,015 1,006 1,015 910
2020/08/06 1,015 1,015 1,010 1,015 420
2020/08/05 1,015 1,015 1,007 1,015 460
2020/08/04 1,015 1,015 1,007 1,015 1,150
2020/08/03 1,013 1,014 1,000 1,014 2,470
2020/07/31 997 1,000 988 998 1,250
2020/07/30 1,011 1,011 1,000 1,008 1,600
2020/07/29 1,019 1,019 1,001 1,001 400
2020/07/28 1,014 1,015 1,007 1,010 1,020
2020/07/27 1,023 1,024 1,013 1,020 2,570
2020/07/22 1,009 1,020 1,004 1,020 2,770
2020/07/21 1,005 1,010 997 998 1,440
2020/07/20 1,012 1,012 999 1,008 1,660
2020/07/17 992 997 990 997 260
2020/07/16 1,000 1,000 992 992 600
2020/07/15 1,000 1,000 993 993 350
2020/07/14 994 999 991 994 1,520
2020/07/13 992 1,000 992 998 2,370
2020/07/10 987 987 966 966 550
2020/07/09 988 988 983 983 490
2020/07/08 965 974 964 974 580
2020/07/07 970 970 963 965 560
2020/07/06 960 963 958 958 970
2020/07/03 931 950 931 950 470
2020/07/02 927 940 926 926 340
2020/07/01 928 928 925 925 400
2020/06/30 929 929 921 928 300
2020/06/29 931 932 925 927 510
2020/06/26 914 932 914 932 330
2020/06/25 909 919 909 919 90
2020/06/24 918 918 904 917 920
2020/06/23 927 929 903 903 640
2020/06/22 918 920 905 912 1,560
2020/06/19 916 919 905 919 980
2020/06/18 923 923 923 923 260
2020/06/17 917 917 910 910 100
2020/06/16 909 917 906 916 730
2020/06/15 916 916 915 916 420
2020/06/12 928 928 908 909 1,100
2020/06/11 942 942 939 939 140
2020/06/10 949 956 942 942 1,710
2020/06/09 962 966 942 962 530
2020/06/08 945 1,009 945 961 2,830
2020/06/05 926 941 913 941 1,490
2020/06/04 919 925 914 922 450
2020/06/03 911 919 908 918 730
2020/06/02 910 912 905 910 340
2020/06/01 888 906 888 904 750
2020/05/29 892 892 887 892 530
2020/05/28 895 900 886 886 990
2020/05/27 886 900 886 891 1,360
2020/05/26 885 899 876 880 2,160
2020/05/25 887 889 857 880 3,590
2020/05/22 888 888 875 882 870
2020/05/21 891 891 885 885 830
2020/05/20 881 881 872 876 380
2020/05/19 884 884 880 883 1,130
2020/05/18 855 855 854 854 270
2020/05/15 846 859 839 859 720
2020/05/14 841 846 840 846 290
2020/05/13 840 842 840 841 470
2020/05/12 862 862 840 840 800
2020/05/11 861 873 851 854 2,510
2020/05/08 843 853 843 853 280
2020/05/07 859 859 825 843 2,270
2020/05/01 855 855 852 854 260
2020/04/30 845 854 845 854 960
2020/04/28 842 844 842 843 190
2020/04/27 845 845 827 841 1,650
2020/04/24 839 840 835 835 50
2020/04/23 835 835 830 835 420
2020/04/22 828 835 828 830 370
2020/04/21 831 846 829 835 480
2020/04/20 849 849 837 842 580
2020/04/17 845 850 832 844 840
2020/04/16 839 845 830 840 1,040
2020/04/15 838 838 832 833 160
2020/04/14 830 831 825 831 1,220
2020/04/13 829 829 810 820 510
2020/04/10 810 823 810 820 1,100
2020/04/09 820 820 809 812 830
2020/04/08 813 813 806 810 210
2020/04/07 806 810 796 796 720
2020/04/06 771 785 771 785 910
2020/04/03 775 784 775 778 570
2020/04/02 779 779 754 769 850
2020/04/01 788 788 764 764 670
2020/03/31 810 810 779 779 1,410
2020/03/30 829 829 770 780 1,070
2020/03/27 820 830 800 830 490
2020/03/26 809 817 779 817 760
2020/03/25 786 814 754 794 3,060
2020/03/24 732 837 732 744 15,890
2020/03/23 723 731 711 717 2,720
2020/03/19 736 736 694 698 4,250
2020/03/18 768 768 739 739 5,620
2020/03/17 741 774 736 753 9,490
2020/03/16 794 796 774 774 9,760
2020/03/13 752 802 746 794 8,210
2020/03/12 839 839 780 804 30,090
2020/03/11 868 868 853 853 1,130
2020/03/10 829 866 795 866 27,950
2020/03/09 909 909 843 850 31,730
2020/03/06 945 945 915 918 6,660
2020/03/05 960 960 955 960 1,010
2020/03/04 950 959 945 957 59,620
2020/03/03 963 964 951 951 5,480
2020/03/02 934 950 920 948 64,420
2020/02/28 954 955 934 934 6,110
2020/02/27 991 991 971 975 8,190
2020/02/26 995 1,000 981 992 56,360
2020/02/25 1,004 1,014 997 1,010 55,930
2020/02/21 1,057 1,057 1,043 1,044 54,840
2020/02/20 1,055 1,058 1,048 1,051 52,240
2020/02/19 1,036 1,044 1,036 1,040 3,440
2020/02/18 1,055 1,055 1,033 1,033 2,540
2020/02/17 1,045 1,047 1,041 1,042 790
2020/02/14 1,047 1,047 1,041 1,045 1,280
2020/02/13 1,051 1,051 1,044 1,047 3,700
2020/02/12 1,041 1,050 1,039 1,050 3,200
2020/02/10 1,026 1,030 1,017 1,027 3,340
2020/02/07 1,041 1,041 1,032 1,032 51,800
2020/02/06 1,037 1,050 1,034 1,050 121,080
2020/02/05 1,027 1,027 1,019 1,020 76,300
2020/02/04 986 1,012 986 1,008 940
2020/02/03 999 1,005 985 986 2,560
2020/01/31 1,010 1,013 1,002 1,002 3,360
2020/01/30 1,029 1,033 1,003 1,004 3,360
2020/01/29 1,015 1,031 1,015 1,031 540
2020/01/28 1,030 1,032 1,008 1,012 5,080
2020/01/27 1,050 1,060 1,019 1,024 6,280
2020/01/24 1,057 1,060 1,054 1,058 1,000
2020/01/23 1,071 1,071 1,056 1,056 810
2020/01/22 1,065 1,073 1,063 1,072 2,130
2020/01/21 1,086 1,086 1,067 1,067 2,390
2020/01/20 1,087 1,092 1,087 1,089 3,020
2020/01/17 1,077 1,084 1,077 1,083 390
2020/01/16 1,085 1,085 1,076 1,077 1,360
2020/01/15 1,084 1,084 1,075 1,077 6,680
2020/01/14 1,077 1,093 1,077 1,085 23,160
2020/01/10 1,062 1,067 1,062 1,067 5,310
2020/01/09 1,052 1,059 1,051 1,058 580
2020/01/08 1,034 1,034 1,018 1,022 920
2020/01/07 1,039 1,048 1,039 1,046 1,820
2020/01/06 1,050 1,051 1,033 1,037 7,290

このページの先頭へ