(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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,128 | 1,128 | 1,108 | 1,110 | 6,580 |
| 2022/12/29 | 1,115 | 1,117 | 1,108 | 1,113 | 1,850 |
| 2022/12/28 | 1,117 | 1,124 | 1,112 | 1,120 | 19,850 |
| 2022/12/27 | 1,117 | 1,117 | 1,112 | 1,112 | 9,910 |
| 2022/12/26 | 1,113 | 1,114 | 1,092 | 1,103 | 8,770 |
| 2022/12/23 | 1,103 | 1,109 | 1,100 | 1,103 | 2,860 |
| 2022/12/22 | 1,104 | 1,114 | 1,098 | 1,110 | 6,520 |
| 2022/12/21 | 1,103 | 1,103 | 1,090 | 1,098 | 11,580 |
| 2022/12/20 | 1,138 | 1,145 | 1,093 | 1,094 | 5,630 |
| 2022/12/19 | 1,137 | 1,139 | 1,129 | 1,133 | 1,840 |
| 2022/12/16 | 1,143 | 1,150 | 1,138 | 1,142 | 1,810 |
| 2022/12/15 | 1,156 | 1,156 | 1,138 | 1,143 | 3,150 |
| 2022/12/14 | 1,159 | 1,159 | 1,147 | 1,154 | 5,470 |
| 2022/12/13 | 1,164 | 1,164 | 1,157 | 1,159 | 37,780 |
| 2022/12/12 | 1,155 | 1,159 | 1,150 | 1,159 | 3,540 |
| 2022/12/09 | 1,163 | 1,163 | 1,157 | 1,160 | 2,630 |
| 2022/12/08 | 1,153 | 1,153 | 1,137 | 1,153 | 5,260 |
| 2022/12/07 | 1,162 | 1,165 | 1,154 | 1,164 | 4,510 |
| 2022/12/06 | 1,165 | 1,167 | 1,160 | 1,162 | 2,250 |
| 2022/12/05 | 1,155 | 1,160 | 1,154 | 1,155 | 2,930 |
| 2022/12/02 | 1,174 | 1,174 | 1,148 | 1,148 | 8,760 |
| 2022/12/01 | 1,173 | 1,180 | 1,166 | 1,178 | 4,170 |
| 2022/11/30 | 1,158 | 1,162 | 1,158 | 1,162 | 850 |
| 2022/11/29 | 1,135 | 1,147 | 1,120 | 1,147 | 1,860 |
| 2022/11/28 | 1,141 | 1,148 | 1,123 | 1,127 | 8,060 |
| 2022/11/25 | 1,147 | 1,151 | 1,143 | 1,145 | 13,520 |
| 2022/11/24 | 1,140 | 1,145 | 1,138 | 1,140 | 1,230 |
| 2022/11/22 | 1,150 | 1,151 | 1,144 | 1,145 | 680 |
| 2022/11/21 | 1,156 | 1,156 | 1,135 | 1,140 | 2,750 |
| 2022/11/18 | 1,159 | 1,160 | 1,133 | 1,144 | 1,100 |
| 2022/11/17 | 1,155 | 1,160 | 1,123 | 1,140 | 4,470 |
| 2022/11/16 | 1,171 | 1,171 | 1,160 | 1,164 | 3,680 |
| 2022/11/15 | 1,148 | 1,176 | 1,148 | 1,175 | 2,890 |
| 2022/11/14 | 1,150 | 1,163 | 1,149 | 1,149 | 1,770 |
| 2022/11/11 | 1,142 | 1,150 | 1,140 | 1,150 | 4,360 |
| 2022/11/10 | 1,142 | 1,143 | 1,134 | 1,134 | 6,260 |
| 2022/11/09 | 1,146 | 1,147 | 1,145 | 1,147 | 1,940 |
| 2022/11/08 | 1,154 | 1,154 | 1,147 | 1,149 | 2,400 |
| 2022/11/07 | 1,138 | 1,153 | 1,121 | 1,146 | 4,980 |
| 2022/11/04 | 1,115 | 1,141 | 1,108 | 1,132 | 2,290 |
| 2022/11/02 | 1,119 | 1,122 | 1,109 | 1,120 | 12,190 |
| 2022/11/01 | 1,095 | 1,118 | 1,095 | 1,118 | 2,500 |
| 2022/10/31 | 1,092 | 1,096 | 1,089 | 1,089 | 3,020 |
| 2022/10/28 | 1,094 | 1,107 | 1,078 | 1,078 | 2,410 |
| 2022/10/27 | 1,107 | 1,107 | 1,092 | 1,095 | 12,260 |
| 2022/10/26 | 1,090 | 1,105 | 1,086 | 1,092 | 6,750 |
| 2022/10/25 | 1,098 | 1,098 | 1,084 | 1,092 | 103,920 |
| 2022/10/24 | 1,131 | 1,133 | 1,101 | 1,101 | 1,640 |
| 2022/10/21 | 1,131 | 1,131 | 1,125 | 1,127 | 25,890 |
| 2022/10/20 | 1,118 | 1,124 | 1,109 | 1,124 | 1,230 |
| 2022/10/19 | 1,134 | 1,140 | 1,132 | 1,132 | 6,140 |
| 2022/10/18 | 1,137 | 1,137 | 1,120 | 1,133 | 5,710 |
| 2022/10/17 | 1,105 | 1,114 | 1,100 | 1,114 | 4,510 |
| 2022/10/14 | 1,101 | 1,123 | 1,101 | 1,119 | 5,620 |
| 2022/10/13 | 1,100 | 1,100 | 1,093 | 1,093 | 1,350 |
| 2022/10/12 | 1,095 | 1,103 | 1,086 | 1,096 | 1,750 |
| 2022/10/11 | 1,110 | 1,111 | 1,093 | 1,099 | 58,250 |
| 2022/10/07 | 1,144 | 1,144 | 1,133 | 1,136 | 2,070 |
| 2022/10/06 | 1,145 | 1,154 | 1,145 | 1,153 | 1,540 |
| 2022/10/05 | 1,135 | 1,145 | 1,135 | 1,145 | 1,310 |
| 2022/10/04 | 1,110 | 1,127 | 1,110 | 1,127 | 1,470 |
| 2022/10/03 | 1,101 | 1,103 | 1,089 | 1,103 | 3,100 |
| 2022/09/30 | 1,110 | 1,112 | 1,098 | 1,105 | 10,680 |
| 2022/09/29 | 1,118 | 1,123 | 1,111 | 1,112 | 1,290 |
| 2022/09/28 | 1,120 | 1,123 | 1,100 | 1,108 | 17,490 |
| 2022/09/27 | 1,123 | 1,123 | 1,117 | 1,119 | 770 |
| 2022/09/26 | 1,140 | 1,143 | 1,106 | 1,127 | 8,780 |
| 2022/09/22 | 1,159 | 1,163 | 1,144 | 1,154 | 3,250 |
| 2022/09/21 | 1,177 | 1,177 | 1,166 | 1,166 | 1,900 |
| 2022/09/20 | 1,179 | 1,188 | 1,166 | 1,175 | 1,830 |
| 2022/09/16 | 1,183 | 1,197 | 1,174 | 1,176 | 3,090 |
| 2022/09/15 | 1,199 | 1,199 | 1,188 | 1,193 | 4,270 |
| 2022/09/14 | 1,212 | 1,212 | 1,200 | 1,201 | 890 |
| 2022/09/13 | 1,212 | 1,221 | 1,212 | 1,217 | 3,530 |
| 2022/09/12 | 1,213 | 1,218 | 1,204 | 1,208 | 1,730 |
| 2022/09/09 | 1,197 | 1,206 | 1,197 | 1,206 | 640 |
| 2022/09/08 | 1,197 | 1,199 | 1,192 | 1,192 | 14,690 |
| 2022/09/07 | 1,188 | 1,188 | 1,180 | 1,186 | 110 |
| 2022/09/06 | 1,186 | 1,186 | 1,178 | 1,183 | 780 |
| 2022/09/05 | 1,197 | 1,206 | 1,194 | 1,194 | 2,390 |
| 2022/09/02 | 1,201 | 1,201 | 1,197 | 1,197 | 1,180 |
| 2022/09/01 | 1,206 | 1,211 | 1,198 | 1,198 | 5,960 |
| 2022/08/31 | 1,208 | 1,213 | 1,200 | 1,211 | 690 |
| 2022/08/30 | 1,216 | 1,216 | 1,201 | 1,209 | 790 |
| 2022/08/29 | 1,207 | 1,213 | 1,205 | 1,213 | 11,860 |
| 2022/08/26 | 1,216 | 1,221 | 1,215 | 1,215 | 2,860 |
| 2022/08/25 | 1,202 | 1,202 | 1,196 | 1,202 | 510 |
| 2022/08/24 | 1,199 | 1,203 | 1,186 | 1,188 | 1,690 |
| 2022/08/23 | 1,203 | 1,203 | 1,191 | 1,193 | 1,290 |
| 2022/08/22 | 1,202 | 1,206 | 1,198 | 1,204 | 2,450 |
| 2022/08/19 | 1,209 | 1,214 | 1,207 | 1,214 | 1,100 |
| 2022/08/18 | 1,208 | 1,210 | 1,205 | 1,209 | 21,480 |
| 2022/08/17 | 1,203 | 1,208 | 1,201 | 1,208 | 980 |
| 2022/08/16 | 1,194 | 1,201 | 1,194 | 1,198 | 180 |
| 2022/08/15 | 1,200 | 1,202 | 1,195 | 1,201 | 680 |
| 2022/08/12 | 1,192 | 1,192 | 1,184 | 1,190 | 2,190 |
| 2022/08/10 | 1,190 | 1,190 | 1,176 | 1,176 | 2,410 |
| 2022/08/09 | 1,193 | 1,194 | 1,184 | 1,194 | 1,690 |
| 2022/08/08 | 1,187 | 1,191 | 1,185 | 1,190 | 1,020 |
| 2022/08/05 | 1,168 | 1,179 | 1,166 | 1,179 | 2,620 |
| 2022/08/04 | 1,161 | 1,171 | 1,161 | 1,165 | 5,600 |
| 2022/08/03 | 1,148 | 1,163 | 1,148 | 1,151 | 1,170 |
| 2022/08/02 | 1,161 | 1,161 | 1,125 | 1,127 | 2,370 |
| 2022/08/01 | 1,169 | 1,169 | 1,154 | 1,161 | 2,590 |
| 2022/07/29 | 1,180 | 1,189 | 1,162 | 1,162 | 1,470 |
| 2022/07/28 | 1,193 | 1,193 | 1,184 | 1,184 | 320 |
| 2022/07/27 | 1,189 | 1,190 | 1,185 | 1,187 | 10,750 |
| 2022/07/26 | 1,186 | 1,187 | 1,183 | 1,187 | 180 |
| 2022/07/25 | 1,183 | 1,183 | 1,176 | 1,179 | 930 |
| 2022/07/22 | 1,196 | 1,197 | 1,193 | 1,193 | 400 |
| 2022/07/21 | 1,193 | 1,196 | 1,190 | 1,190 | 1,140 |
| 2022/07/20 | 1,196 | 1,203 | 1,196 | 1,200 | 1,090 |
| 2022/07/19 | 1,189 | 1,189 | 1,179 | 1,183 | 1,090 |
| 2022/07/15 | 1,180 | 1,180 | 1,169 | 1,173 | 980 |
| 2022/07/14 | 1,169 | 1,179 | 1,167 | 1,177 | 1,000 |
| 2022/07/13 | 1,174 | 1,175 | 1,167 | 1,175 | 400 |
| 2022/07/12 | 1,182 | 1,182 | 1,162 | 1,168 | 1,000 |
| 2022/07/11 | 1,200 | 1,200 | 1,183 | 1,183 | 1,100 |
| 2022/07/08 | 1,186 | 1,196 | 1,186 | 1,189 | 2,420 |
| 2022/07/07 | 1,169 | 1,177 | 1,160 | 1,177 | 500 |
| 2022/07/06 | 1,189 | 1,189 | 1,160 | 1,160 | 760 |
| 2022/07/05 | 1,174 | 1,198 | 1,174 | 1,189 | 1,010 |
| 2022/07/04 | 1,187 | 1,187 | 1,169 | 1,169 | 910 |
| 2022/07/01 | 1,195 | 1,201 | 1,163 | 1,163 | 1,000 |
| 2022/06/30 | 1,201 | 1,204 | 1,193 | 1,197 | 970 |
| 2022/06/29 | 1,213 | 1,213 | 1,204 | 1,205 | 380 |
| 2022/06/28 | 1,208 | 1,216 | 1,206 | 1,208 | 3,220 |
| 2022/06/27 | 1,204 | 1,217 | 1,196 | 1,208 | 2,250 |
| 2022/06/24 | 1,180 | 1,183 | 1,174 | 1,183 | 470 |
| 2022/06/23 | 1,175 | 1,180 | 1,168 | 1,180 | 1,790 |
| 2022/06/22 | 1,198 | 1,200 | 1,183 | 1,183 | 3,700 |
| 2022/06/21 | 1,172 | 1,186 | 1,172 | 1,186 | 990 |
| 2022/06/20 | 1,188 | 1,188 | 1,164 | 1,169 | 1,220 |
| 2022/06/17 | 1,153 | 1,179 | 1,145 | 1,175 | 2,490 |
| 2022/06/16 | 1,208 | 1,211 | 1,187 | 1,187 | 12,090 |
| 2022/06/15 | 1,199 | 1,203 | 1,193 | 1,200 | 16,830 |
| 2022/06/14 | 1,183 | 1,188 | 1,166 | 1,188 | 18,540 |
| 2022/06/13 | 1,207 | 1,207 | 1,196 | 1,199 | 1,380 |
| 2022/06/10 | 1,234 | 1,238 | 1,220 | 1,233 | 2,000 |
| 2022/06/09 | 1,254 | 1,260 | 1,240 | 1,240 | 3,750 |
| 2022/06/08 | 1,230 | 1,240 | 1,226 | 1,240 | 890 |
| 2022/06/07 | 1,227 | 1,228 | 1,220 | 1,223 | 2,780 |
| 2022/06/06 | 1,212 | 1,213 | 1,204 | 1,213 | 7,150 |
| 2022/06/03 | 1,207 | 1,216 | 1,207 | 1,215 | 1,640 |
| 2022/06/02 | 1,203 | 1,203 | 1,191 | 1,192 | 590 |
| 2022/06/01 | 1,204 | 1,205 | 1,197 | 1,197 | 950 |
| 2022/05/31 | 1,183 | 1,197 | 1,183 | 1,197 | 1,960 |
| 2022/05/30 | 1,160 | 1,175 | 1,160 | 1,175 | 2,420 |
| 2022/05/27 | 1,146 | 1,153 | 1,144 | 1,144 | 7,360 |
| 2022/05/26 | 1,132 | 1,138 | 1,126 | 1,128 | 13,660 |
| 2022/05/25 | 1,129 | 1,132 | 1,123 | 1,129 | 3,510 |
| 2022/05/24 | 1,145 | 1,146 | 1,130 | 1,130 | 3,580 |
| 2022/05/23 | 1,147 | 1,154 | 1,140 | 1,150 | 1,610 |
| 2022/05/20 | 1,138 | 1,147 | 1,134 | 1,143 | 2,690 |
| 2022/05/19 | 1,130 | 1,135 | 1,123 | 1,135 | 59,420 |
| 2022/05/18 | 1,160 | 1,164 | 1,151 | 1,160 | 4,840 |
| 2022/05/17 | 1,129 | 1,146 | 1,128 | 1,142 | 4,030 |
| 2022/05/16 | 1,150 | 1,150 | 1,119 | 1,128 | 4,710 |
| 2022/05/13 | 1,108 | 1,120 | 1,104 | 1,114 | 2,290 |
| 2022/05/12 | 1,121 | 1,129 | 1,109 | 1,109 | 1,970 |
| 2022/05/11 | 1,133 | 1,147 | 1,129 | 1,147 | 3,670 |
| 2022/05/10 | 1,133 | 1,141 | 1,115 | 1,141 | 3,130 |
| 2022/05/09 | 1,163 | 1,163 | 1,144 | 1,146 | 4,340 |
| 2022/05/06 | 1,182 | 1,227 | 1,163 | 1,168 | 24,800 |
| 2022/05/02 | 1,183 | 1,206 | 1,183 | 1,204 | 7,310 |
| 2022/04/28 | 1,166 | 1,189 | 1,165 | 1,183 | 2,010 |
| 2022/04/27 | 1,149 | 1,159 | 1,144 | 1,159 | 26,930 |
| 2022/04/26 | 1,172 | 1,184 | 1,167 | 1,179 | 2,910 |
| 2022/04/25 | 1,187 | 1,190 | 1,173 | 1,175 | 6,380 |
| 2022/04/22 | 1,205 | 1,205 | 1,193 | 1,204 | 1,790 |
| 2022/04/21 | 1,235 | 1,236 | 1,215 | 1,215 | 1,580 |
| 2022/04/20 | 1,235 | 1,237 | 1,228 | 1,230 | 5,470 |
| 2022/04/19 | 1,225 | 1,233 | 1,223 | 1,230 | 12,590 |
| 2022/04/18 | 1,227 | 1,227 | 1,211 | 1,213 | 1,240 |
| 2022/04/15 | 1,216 | 1,227 | 1,216 | 1,222 | 1,800 |
| 2022/04/14 | 1,228 | 1,228 | 1,221 | 1,223 | 1,150 |
| 2022/04/13 | 1,219 | 1,230 | 1,213 | 1,230 | 2,010 |
| 2022/04/12 | 1,214 | 1,214 | 1,206 | 1,209 | 380 |
| 2022/04/11 | 1,215 | 1,218 | 1,206 | 1,207 | 1,070 |
| 2022/04/08 | 1,226 | 1,226 | 1,207 | 1,213 | 640 |
| 2022/04/07 | 1,226 | 1,226 | 1,214 | 1,217 | 1,350 |
| 2022/04/06 | 1,244 | 1,244 | 1,234 | 1,239 | 1,160 |
| 2022/04/05 | 1,241 | 1,248 | 1,241 | 1,246 | 3,920 |
| 2022/04/04 | 1,228 | 1,237 | 1,222 | 1,237 | 2,320 |
| 2022/04/01 | 1,211 | 1,215 | 1,202 | 1,214 | 790 |
| 2022/03/31 | 1,228 | 1,231 | 1,220 | 1,220 | 17,610 |
| 2022/03/30 | 1,229 | 1,229 | 1,221 | 1,221 | 14,440 |
| 2022/03/29 | 1,212 | 1,221 | 1,211 | 1,217 | 980 |
| 2022/03/28 | 1,192 | 1,203 | 1,188 | 1,200 | 800 |
| 2022/03/25 | 1,212 | 1,212 | 1,186 | 1,189 | 2,630 |
| 2022/03/24 | 1,197 | 1,207 | 1,194 | 1,207 | 5,990 |
| 2022/03/23 | 1,200 | 1,204 | 1,198 | 1,198 | 2,320 |
| 2022/03/22 | 1,167 | 1,176 | 1,164 | 1,176 | 4,010 |
| 2022/03/18 | 1,161 | 1,167 | 1,148 | 1,160 | 2,660 |
| 2022/03/17 | 1,158 | 1,165 | 1,148 | 1,158 | 3,060 |
| 2022/03/16 | 1,072 | 1,096 | 1,064 | 1,096 | 5,290 |
| 2022/03/15 | 1,074 | 1,077 | 1,060 | 1,060 | 4,750 |
| 2022/03/14 | 1,116 | 1,116 | 1,089 | 1,096 | 2,180 |
| 2022/03/11 | 1,103 | 1,108 | 1,091 | 1,108 | 2,370 |
| 2022/03/10 | 1,108 | 1,108 | 1,102 | 1,105 | 3,220 |
| 2022/03/09 | 1,082 | 1,084 | 1,027 | 1,064 | 5,550 |
| 2022/03/08 | 1,072 | 1,078 | 1,060 | 1,066 | 22,690 |
| 2022/03/07 | 1,113 | 1,113 | 1,075 | 1,078 | 23,990 |
| 2022/03/04 | 1,149 | 1,149 | 1,122 | 1,125 | 47,780 |
| 2022/03/03 | 1,160 | 1,168 | 1,149 | 1,152 | 24,010 |
| 2022/03/02 | 1,169 | 1,169 | 1,154 | 1,160 | 21,940 |
| 2022/03/01 | 1,168 | 1,186 | 1,168 | 1,176 | 2,850 |
| 2022/02/28 | 1,154 | 1,161 | 1,150 | 1,161 | 25,320 |
| 2022/02/25 | 1,175 | 1,175 | 1,160 | 1,166 | 1,320 |
| 2022/02/24 | 1,188 | 1,188 | 1,155 | 1,156 | 5,180 |
| 2022/02/22 | 1,214 | 1,214 | 1,184 | 1,190 | 1,330 |
| 2022/02/21 | 1,229 | 1,229 | 1,212 | 1,224 | 1,780 |
| 2022/02/18 | 1,232 | 1,247 | 1,230 | 1,242 | 590 |
| 2022/02/17 | 1,250 | 1,251 | 1,221 | 1,244 | 6,810 |
| 2022/02/16 | 1,234 | 1,245 | 1,234 | 1,243 | 1,130 |
| 2022/02/15 | 1,220 | 1,221 | 1,209 | 1,209 | 750 |
| 2022/02/14 | 1,240 | 1,240 | 1,218 | 1,220 | 4,090 |
| 2022/02/10 | 1,251 | 1,253 | 1,244 | 1,248 | 2,030 |
| 2022/02/09 | 1,229 | 1,240 | 1,229 | 1,237 | 1,650 |
| 2022/02/08 | 1,220 | 1,225 | 1,214 | 1,214 | 550 |
| 2022/02/07 | 1,230 | 1,230 | 1,217 | 1,219 | 6,440 |
| 2022/02/04 | 1,217 | 1,225 | 1,214 | 1,225 | 180 |
| 2022/02/03 | 1,222 | 1,222 | 1,213 | 1,215 | 280 |
| 2022/02/02 | 1,228 | 1,230 | 1,222 | 1,230 | 2,110 |
| 2022/02/01 | 1,205 | 1,222 | 1,201 | 1,221 | 730 |
| 2022/01/31 | 1,181 | 1,200 | 1,181 | 1,198 | 860 |
| 2022/01/28 | 1,182 | 1,187 | 1,178 | 1,186 | 3,070 |
| 2022/01/27 | 1,200 | 1,208 | 1,168 | 1,172 | 2,180 |
| 2022/01/26 | 1,197 | 1,197 | 1,190 | 1,190 | 960 |
| 2022/01/25 | 1,200 | 1,200 | 1,185 | 1,189 | 3,640 |
| 2022/01/24 | 1,228 | 1,228 | 1,215 | 1,218 | 1,250 |
| 2022/01/21 | 1,240 | 1,241 | 1,222 | 1,228 | 7,370 |
| 2022/01/20 | 1,226 | 1,245 | 1,226 | 1,240 | 12,100 |
| 2022/01/19 | 1,235 | 1,252 | 1,217 | 1,226 | 4,830 |
| 2022/01/18 | 1,254 | 1,254 | 1,242 | 1,243 | 1,510 |
| 2022/01/17 | 1,255 | 1,257 | 1,249 | 1,249 | 240 |
| 2022/01/14 | 1,260 | 1,260 | 1,235 | 1,242 | 1,670 |
| 2022/01/13 | 1,262 | 1,265 | 1,257 | 1,257 | 2,100 |
| 2022/01/12 | 1,250 | 1,263 | 1,250 | 1,263 | 3,610 |
| 2022/01/11 | 1,229 | 1,241 | 1,229 | 1,234 | 19,270 |
| 2022/01/07 | 1,217 | 1,226 | 1,217 | 1,225 | 710 |
| 2022/01/06 | 1,220 | 1,224 | 1,211 | 1,214 | 2,610 |
| 2022/01/05 | 1,243 | 1,243 | 1,224 | 1,225 | 1,190 |
| 2022/01/04 | 1,223 | 1,240 | 1,223 | 1,240 | 2,620 |