(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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,215 | 1,221 | 1,212 | 1,212 | 1,630 |
| 2021/12/29 | 1,222 | 1,222 | 1,214 | 1,218 | 650 |
| 2021/12/28 | 1,214 | 1,222 | 1,214 | 1,219 | 4,770 |
| 2021/12/27 | 1,211 | 1,215 | 1,185 | 1,201 | 3,050 |
| 2021/12/24 | 1,214 | 1,219 | 1,210 | 1,219 | 620 |
| 2021/12/23 | 1,205 | 1,207 | 1,202 | 1,207 | 1,490 |
| 2021/12/22 | 1,194 | 1,196 | 1,192 | 1,192 | 260 |
| 2021/12/21 | 1,179 | 1,181 | 1,169 | 1,181 | 1,340 |
| 2021/12/20 | 1,192 | 1,192 | 1,170 | 1,172 | 9,790 |
| 2021/12/17 | 1,205 | 1,205 | 1,196 | 1,202 | 50,270 |
| 2021/12/16 | 1,210 | 1,210 | 1,199 | 1,201 | 930 |
| 2021/12/15 | 1,200 | 1,200 | 1,195 | 1,199 | 360 |
| 2021/12/14 | 1,207 | 1,207 | 1,198 | 1,198 | 3,020 |
| 2021/12/13 | 1,220 | 1,226 | 1,219 | 1,221 | 2,160 |
| 2021/12/10 | 1,225 | 1,225 | 1,216 | 1,218 | 1,190 |
| 2021/12/09 | 1,232 | 1,233 | 1,230 | 1,230 | 1,210 |
| 2021/12/08 | 1,215 | 1,222 | 1,215 | 1,217 | 2,260 |
| 2021/12/07 | 1,202 | 1,207 | 1,194 | 1,207 | 470 |
| 2021/12/06 | 1,199 | 1,199 | 1,187 | 1,193 | 6,950 |
| 2021/12/03 | 1,204 | 1,210 | 1,198 | 1,210 | 36,770 |
| 2021/12/02 | 1,196 | 1,207 | 1,191 | 1,207 | 2,270 |
| 2021/12/01 | 1,196 | 1,209 | 1,193 | 1,206 | 4,450 |
| 2021/11/30 | 1,200 | 1,201 | 1,174 | 1,174 | 2,740 |
| 2021/11/29 | 1,220 | 1,220 | 1,187 | 1,193 | 54,710 |
| 2021/11/26 | 1,262 | 1,262 | 1,218 | 1,250 | 5,560 |
| 2021/11/25 | 1,260 | 1,268 | 1,259 | 1,266 | 310 |
| 2021/11/24 | 1,258 | 1,267 | 1,255 | 1,265 | 950 |
| 2021/11/22 | 1,252 | 1,267 | 1,251 | 1,267 | 11,380 |
| 2021/11/19 | 1,255 | 1,259 | 1,252 | 1,259 | 3,260 |
| 2021/11/18 | 1,270 | 1,270 | 1,257 | 1,263 | 1,620 |
| 2021/11/17 | 1,279 | 1,279 | 1,274 | 1,277 | 1,890 |
| 2021/11/16 | 1,277 | 1,281 | 1,269 | 1,275 | 4,660 |
| 2021/11/15 | 1,277 | 1,277 | 1,267 | 1,267 | 15,940 |
| 2021/11/12 | 1,265 | 1,273 | 1,264 | 1,269 | 6,000 |
| 2021/11/11 | 1,248 | 1,252 | 1,244 | 1,248 | 1,070 |
| 2021/11/10 | 1,249 | 1,249 | 1,235 | 1,235 | 1,060 |
| 2021/11/09 | 1,244 | 1,256 | 1,239 | 1,242 | 3,990 |
| 2021/11/08 | 1,242 | 1,242 | 1,236 | 1,241 | 1,890 |
| 2021/11/05 | 1,248 | 1,249 | 1,240 | 1,245 | 4,070 |
| 2021/11/04 | 1,254 | 1,256 | 1,250 | 1,255 | 4,580 |
| 2021/11/02 | 1,256 | 1,258 | 1,240 | 1,243 | 2,310 |
| 2021/11/01 | 1,255 | 1,255 | 1,244 | 1,248 | 5,690 |
| 2021/10/29 | 1,258 | 1,261 | 1,245 | 1,249 | 4,330 |
| 2021/10/28 | 1,263 | 1,263 | 1,255 | 1,258 | 1,510 |
| 2021/10/27 | 1,280 | 1,280 | 1,263 | 1,268 | 790 |
| 2021/10/26 | 1,272 | 1,282 | 1,272 | 1,280 | 3,290 |
| 2021/10/25 | 1,272 | 1,272 | 1,263 | 1,267 | 1,180 |
| 2021/10/22 | 1,275 | 1,280 | 1,265 | 1,277 | 470 |
| 2021/10/21 | 1,295 | 1,295 | 1,270 | 1,275 | 1,470 |
| 2021/10/20 | 1,283 | 1,291 | 1,283 | 1,290 | 2,740 |
| 2021/10/19 | 1,270 | 1,277 | 1,267 | 1,274 | 2,230 |
| 2021/10/18 | 1,267 | 1,268 | 1,260 | 1,261 | 3,610 |
| 2021/10/15 | 1,249 | 1,261 | 1,249 | 1,261 | 4,530 |
| 2021/10/14 | 1,235 | 1,244 | 1,235 | 1,241 | 1,060 |
| 2021/10/13 | 1,228 | 1,228 | 1,224 | 1,228 | 340 |
| 2021/10/12 | 1,234 | 1,234 | 1,220 | 1,225 | 2,460 |
| 2021/10/11 | 1,208 | 1,234 | 1,208 | 1,234 | 2,860 |
| 2021/10/08 | 1,208 | 1,216 | 1,206 | 1,208 | 2,410 |
| 2021/10/07 | 1,184 | 1,199 | 1,183 | 1,195 | 2,390 |
| 2021/10/06 | 1,190 | 1,191 | 1,174 | 1,184 | 3,690 |
| 2021/10/05 | 1,181 | 1,181 | 1,166 | 1,180 | 2,110 |
| 2021/10/04 | 1,202 | 1,202 | 1,182 | 1,185 | 2,980 |
| 2021/10/01 | 1,204 | 1,205 | 1,185 | 1,187 | 1,160 |
| 2021/09/30 | 1,203 | 1,205 | 1,191 | 1,204 | 760 |
| 2021/09/29 | 1,206 | 1,208 | 1,191 | 1,200 | 3,410 |
| 2021/09/28 | 1,211 | 1,217 | 1,204 | 1,217 | 2,000 |
| 2021/09/27 | 1,204 | 1,216 | 1,203 | 1,209 | 3,420 |
| 2021/09/24 | 1,212 | 1,212 | 1,205 | 1,209 | 3,600 |
| 2021/09/22 | 1,174 | 1,187 | 1,167 | 1,187 | 4,010 |
| 2021/09/21 | 1,188 | 1,188 | 1,166 | 1,174 | 14,520 |
| 2021/09/17 | 1,215 | 1,218 | 1,206 | 1,218 | 2,850 |
| 2021/09/16 | 1,224 | 1,230 | 1,201 | 1,201 | 3,090 |
| 2021/09/15 | 1,227 | 1,227 | 1,216 | 1,216 | 8,200 |
| 2021/09/14 | 1,241 | 1,241 | 1,232 | 1,232 | 180 |
| 2021/09/13 | 1,248 | 1,248 | 1,225 | 1,228 | 4,930 |
| 2021/09/10 | 1,235 | 1,240 | 1,229 | 1,237 | 2,060 |
| 2021/09/09 | 1,248 | 1,249 | 1,228 | 1,231 | 4,070 |
| 2021/09/08 | 1,253 | 1,258 | 1,250 | 1,258 | 1,260 |
| 2021/09/07 | 1,254 | 1,257 | 1,250 | 1,256 | 920 |
| 2021/09/06 | 1,251 | 1,256 | 1,246 | 1,254 | 2,460 |
| 2021/09/03 | 1,254 | 1,259 | 1,252 | 1,258 | 1,030 |
| 2021/09/02 | 1,260 | 1,260 | 1,254 | 1,254 | 4,610 |
| 2021/09/01 | 1,205 | 1,261 | 1,205 | 1,258 | 4,830 |
| 2021/08/31 | 1,224 | 1,235 | 1,220 | 1,235 | 3,290 |
| 2021/08/30 | 1,230 | 1,230 | 1,219 | 1,222 | 6,340 |
| 2021/08/27 | 1,212 | 1,218 | 1,210 | 1,216 | 3,030 |
| 2021/08/26 | 1,223 | 1,223 | 1,211 | 1,212 | 2,180 |
| 2021/08/25 | 1,213 | 1,221 | 1,213 | 1,220 | 2,390 |
| 2021/08/24 | 1,197 | 1,204 | 1,193 | 1,204 | 2,560 |
| 2021/08/23 | 1,179 | 1,189 | 1,174 | 1,185 | 2,970 |
| 2021/08/20 | 1,179 | 1,180 | 1,157 | 1,158 | 11,490 |
| 2021/08/19 | 1,198 | 1,199 | 1,183 | 1,183 | 5,160 |
| 2021/08/18 | 1,191 | 1,206 | 1,186 | 1,203 | 5,660 |
| 2021/08/17 | 1,207 | 1,208 | 1,191 | 1,193 | 5,110 |
| 2021/08/16 | 1,221 | 1,221 | 1,208 | 1,209 | 1,690 |
| 2021/08/13 | 1,237 | 1,237 | 1,224 | 1,225 | 8,170 |
| 2021/08/12 | 1,247 | 1,248 | 1,239 | 1,240 | 6,840 |
| 2021/08/11 | 1,246 | 1,252 | 1,245 | 1,247 | 2,170 |
| 2021/08/10 | 1,240 | 1,247 | 1,235 | 1,247 | 1,380 |
| 2021/08/06 | 1,238 | 1,240 | 1,235 | 1,237 | 1,140 |
| 2021/08/05 | 1,245 | 1,246 | 1,239 | 1,239 | 3,890 |
| 2021/08/04 | 1,227 | 1,245 | 1,226 | 1,243 | 5,870 |
| 2021/08/03 | 1,230 | 1,232 | 1,220 | 1,228 | 1,850 |
| 2021/08/02 | 1,228 | 1,231 | 1,216 | 1,231 | 4,330 |
| 2021/07/30 | 1,228 | 1,228 | 1,214 | 1,214 | 2,650 |
| 2021/07/29 | 1,224 | 1,228 | 1,215 | 1,227 | 5,400 |
| 2021/07/28 | 1,198 | 1,201 | 1,184 | 1,193 | 10,470 |
| 2021/07/27 | 1,237 | 1,237 | 1,207 | 1,207 | 6,370 |
| 2021/07/26 | 1,251 | 1,251 | 1,230 | 1,230 | 3,820 |
| 2021/07/21 | 1,251 | 1,252 | 1,241 | 1,241 | 2,010 |
| 2021/07/20 | 1,244 | 1,246 | 1,233 | 1,234 | 2,810 |
| 2021/07/19 | 1,267 | 1,267 | 1,255 | 1,259 | 3,230 |
| 2021/07/16 | 1,277 | 1,283 | 1,274 | 1,281 | 1,860 |
| 2021/07/15 | 1,277 | 1,284 | 1,271 | 1,282 | 560 |
| 2021/07/14 | 1,281 | 1,282 | 1,276 | 1,281 | 1,030 |
| 2021/03/22 | 1,250 | 1,250 | 1,239 | 1,245 | 32,560 |
| 2021/03/19 | 1,255 | 1,256 | 1,243 | 1,247 | 8,580 |
| 2021/03/18 | 1,269 | 1,282 | 1,269 | 1,274 | 9,540 |
| 2021/03/17 | 1,270 | 1,270 | 1,258 | 1,263 | 3,380 |
| 2021/03/16 | 1,269 | 1,269 | 1,260 | 1,266 | 3,580 |
| 2021/03/15 | 1,271 | 1,272 | 1,255 | 1,258 | 12,550 |
| 2021/03/12 | 1,283 | 1,285 | 1,276 | 1,276 | 5,510 |
| 2021/03/11 | 1,239 | 1,267 | 1,239 | 1,265 | 1,400 |
| 2021/03/10 | 1,242 | 1,247 | 1,231 | 1,233 | 4,080 |
| 2021/03/09 | 1,224 | 1,234 | 1,206 | 1,231 | 13,250 |
| 2021/03/08 | 1,257 | 1,257 | 1,229 | 1,233 | 39,530 |
| 2021/03/05 | 1,232 | 1,250 | 1,218 | 1,250 | 18,710 |
| 2021/03/04 | 1,253 | 1,253 | 1,236 | 1,240 | 9,320 |
| 2021/03/03 | 1,255 | 1,269 | 1,249 | 1,269 | 8,320 |
| 2021/03/02 | 1,267 | 1,269 | 1,245 | 1,249 | 2,800 |
| 2021/03/01 | 1,233 | 1,247 | 1,233 | 1,247 | 6,720 |
| 2021/02/26 | 1,248 | 1,248 | 1,223 | 1,223 | 11,460 |
| 2021/02/25 | 1,271 | 1,282 | 1,269 | 1,281 | 1,210 |
| 2021/02/24 | 1,271 | 1,276 | 1,247 | 1,249 | 11,310 |
| 2021/02/22 | 1,306 | 1,311 | 1,281 | 1,281 | 18,970 |
| 2021/02/19 | 1,298 | 1,299 | 1,284 | 1,294 | 2,910 |
| 2021/02/18 | 1,320 | 1,321 | 1,303 | 1,304 | 8,720 |
| 2021/02/17 | 1,322 | 1,326 | 1,312 | 1,323 | 3,920 |
| 2021/02/16 | 1,325 | 1,339 | 1,317 | 1,317 | 9,030 |
| 2021/02/15 | 1,311 | 1,311 | 1,305 | 1,311 | 12,860 |
| 2021/02/12 | 1,295 | 1,300 | 1,295 | 1,296 | 2,310 |
| 2021/02/10 | 1,272 | 1,284 | 1,272 | 1,280 | 3,760 |
| 2021/02/09 | 1,271 | 1,274 | 1,268 | 1,268 | 3,510 |
| 2021/02/08 | 1,280 | 1,290 | 1,269 | 1,270 | 4,330 |
| 2021/02/05 | 1,264 | 1,269 | 1,256 | 1,267 | 8,970 |
| 2021/02/04 | 1,260 | 1,260 | 1,243 | 1,249 | 9,340 |
| 2021/02/03 | 1,250 | 1,255 | 1,246 | 1,255 | 3,610 |
| 2021/02/02 | 1,223 | 1,252 | 1,223 | 1,250 | 6,760 |
| 2021/02/01 | 1,201 | 1,229 | 1,186 | 1,219 | 3,880 |
| 2021/01/29 | 1,213 | 1,218 | 1,210 | 1,210 | 2,010 |
| 2021/01/28 | 1,200 | 1,220 | 1,199 | 1,204 | 6,870 |
| 2021/01/27 | 1,252 | 1,252 | 1,226 | 1,230 | 4,200 |
| 2021/01/26 | 1,262 | 1,268 | 1,235 | 1,235 | 3,230 |
| 2021/01/25 | 1,242 | 1,285 | 1,242 | 1,262 | 3,090 |
| 2021/01/22 | 1,264 | 1,264 | 1,238 | 1,238 | 5,250 |
| 2021/01/21 | 1,250 | 1,292 | 1,248 | 1,274 | 4,990 |
| 2021/01/20 | 1,232 | 1,249 | 1,232 | 1,249 | 5,210 |
| 2021/01/19 | 1,219 | 1,243 | 1,219 | 1,233 | 2,080 |
| 2021/01/18 | 1,212 | 1,217 | 1,205 | 1,215 | 3,510 |
| 2021/01/15 | 1,236 | 1,236 | 1,218 | 1,218 | 5,740 |
| 2021/01/14 | 1,228 | 1,228 | 1,220 | 1,225 | 4,940 |
| 2021/01/13 | 1,232 | 1,244 | 1,212 | 1,232 | 4,000 |
| 2021/01/12 | 1,202 | 1,218 | 1,202 | 1,218 | 10,570 |
| 2021/01/08 | 1,200 | 1,225 | 1,186 | 1,196 | 6,450 |
| 2021/01/07 | 1,166 | 1,173 | 1,166 | 1,171 | 1,930 |
| 2021/01/06 | 1,158 | 1,188 | 1,158 | 1,163 | 3,840 |
| 2021/01/05 | 1,150 | 1,158 | 1,149 | 1,156 | 22,420 |
| 2021/01/04 | 1,154 | 1,159 | 1,141 | 1,152 | 14,720 |