(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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,272 | 1,275 | 1,260 | 1,272 | 960 |
| 2023/12/28 | 1,258 | 1,270 | 1,257 | 1,270 | 4,600 |
| 2023/12/27 | 1,262 | 1,263 | 1,245 | 1,262 | 24,030 |
| 2023/12/26 | 1,244 | 1,255 | 1,244 | 1,255 | 6,340 |
| 2023/12/25 | 1,231 | 1,252 | 1,230 | 1,235 | 5,260 |
| 2023/12/22 | 1,256 | 1,256 | 1,240 | 1,241 | 4,840 |
| 2023/12/21 | 1,251 | 1,251 | 1,242 | 1,247 | 1,390 |
| 2023/12/20 | 1,270 | 1,270 | 1,263 | 1,267 | 2,760 |
| 2023/12/19 | 1,244 | 1,253 | 1,241 | 1,252 | 640 |
| 2023/12/18 | 1,242 | 1,249 | 1,237 | 1,249 | 1,560 |
| 2023/12/15 | 1,242 | 1,260 | 1,232 | 1,233 | 1,230 |
| 2023/12/14 | 1,240 | 1,247 | 1,223 | 1,226 | 1,700 |
| 2023/12/13 | 1,247 | 1,247 | 1,240 | 1,240 | 1,350 |
| 2023/12/12 | 1,247 | 1,251 | 1,232 | 1,232 | 510 |
| 2023/12/11 | 1,244 | 1,244 | 1,232 | 1,232 | 2,140 |
| 2023/12/08 | 1,234 | 1,234 | 1,212 | 1,230 | 3,060 |
| 2023/12/07 | 1,256 | 1,256 | 1,237 | 1,240 | 2,180 |
| 2023/12/06 | 1,258 | 1,259 | 1,250 | 1,259 | 2,020 |
| 2023/12/05 | 1,253 | 1,261 | 1,250 | 1,255 | 1,410 |
| 2023/12/04 | 1,266 | 1,267 | 1,253 | 1,253 | 2,330 |
| 2023/12/01 | 1,266 | 1,269 | 1,261 | 1,268 | 570 |
| 2023/11/30 | 1,259 | 1,269 | 1,256 | 1,265 | 2,060 |
| 2023/11/29 | 1,277 | 1,277 | 1,269 | 1,269 | 320 |
| 2023/11/28 | 1,280 | 1,280 | 1,265 | 1,276 | 21,240 |
| 2023/11/27 | 1,285 | 1,285 | 1,277 | 1,278 | 1,690 |
| 2023/11/24 | 1,279 | 1,290 | 1,278 | 1,284 | 880 |
| 2023/11/22 | 1,280 | 1,282 | 1,277 | 1,277 | 2,440 |
| 2023/11/21 | 1,285 | 1,290 | 1,284 | 1,285 | 6,480 |
| 2023/11/20 | 1,289 | 1,289 | 1,281 | 1,285 | 2,120 |
| 2023/11/17 | 1,292 | 1,295 | 1,277 | 1,277 | 4,460 |
| 2023/11/16 | 1,304 | 1,312 | 1,290 | 1,302 | 5,310 |
| 2023/11/15 | 1,275 | 1,294 | 1,275 | 1,294 | 3,730 |
| 2023/11/14 | 1,265 | 1,271 | 1,259 | 1,267 | 580 |
| 2023/11/13 | 1,269 | 1,270 | 1,250 | 1,256 | 2,180 |
| 2023/11/10 | 1,259 | 1,259 | 1,249 | 1,252 | 810 |
| 2023/11/09 | 1,267 | 1,267 | 1,256 | 1,262 | 1,070 |
| 2023/11/08 | 1,255 | 1,266 | 1,255 | 1,260 | 1,550 |
| 2023/11/07 | 1,269 | 1,269 | 1,255 | 1,255 | 5,670 |
| 2023/11/06 | 1,231 | 1,269 | 1,222 | 1,269 | 4,630 |
| 2023/11/02 | 1,209 | 1,214 | 1,190 | 1,206 | 910 |
| 2023/11/01 | 1,205 | 1,205 | 1,192 | 1,193 | 930 |
| 2023/10/31 | 1,203 | 1,203 | 1,190 | 1,194 | 1,460 |
| 2023/10/30 | 1,205 | 1,205 | 1,199 | 1,201 | 2,610 |
| 2023/10/27 | 1,205 | 1,205 | 1,185 | 1,202 | 4,890 |
| 2023/10/26 | 1,199 | 1,203 | 1,178 | 1,194 | 14,520 |
| 2023/10/25 | 1,202 | 1,211 | 1,202 | 1,209 | 1,270 |
| 2023/10/24 | 1,203 | 1,203 | 1,175 | 1,194 | 4,830 |
| 2023/10/23 | 1,207 | 1,207 | 1,200 | 1,202 | 980 |
| 2023/10/20 | 1,215 | 1,215 | 1,205 | 1,208 | 6,810 |
| 2023/10/19 | 1,230 | 1,230 | 1,216 | 1,217 | 710 |
| 2023/10/18 | 1,240 | 1,240 | 1,235 | 1,235 | 250 |
| 2023/10/17 | 1,243 | 1,243 | 1,228 | 1,238 | 230 |
| 2023/10/16 | 1,239 | 1,239 | 1,226 | 1,233 | 1,910 |
| 2023/10/13 | 1,248 | 1,248 | 1,231 | 1,231 | 3,410 |
| 2023/10/12 | 1,245 | 1,255 | 1,245 | 1,254 | 870 |
| 2023/10/11 | 1,245 | 1,245 | 1,231 | 1,231 | 1,160 |
| 2023/10/10 | 1,215 | 1,222 | 1,215 | 1,222 | 840 |
| 2023/10/06 | 1,195 | 1,208 | 1,195 | 1,208 | 1,290 |
| 2023/10/05 | 1,200 | 1,200 | 1,193 | 1,194 | 2,640 |
| 2023/10/04 | 1,210 | 1,210 | 1,194 | 1,198 | 1,260 |
| 2023/10/03 | 1,232 | 1,232 | 1,216 | 1,218 | 2,020 |
| 2023/10/02 | 1,247 | 1,247 | 1,230 | 1,240 | 6,760 |
| 2023/09/29 | 1,231 | 1,237 | 1,226 | 1,236 | 650 |
| 2023/09/28 | 1,223 | 1,229 | 1,220 | 1,223 | 2,620 |
| 2023/09/27 | 1,225 | 1,227 | 1,223 | 1,227 | 18,230 |
| 2023/09/26 | 1,243 | 1,243 | 1,228 | 1,230 | 260 |
| 2023/09/25 | 1,247 | 1,247 | 1,236 | 1,237 | 2,350 |
| 2023/09/22 | 1,221 | 1,234 | 1,212 | 1,230 | 8,130 |
| 2023/09/21 | 1,246 | 1,246 | 1,233 | 1,233 | 490 |
| 2023/09/20 | 1,257 | 1,260 | 1,242 | 1,246 | 610 |
| 2023/09/19 | 1,258 | 1,258 | 1,249 | 1,250 | 780 |
| 2023/09/15 | 1,260 | 1,279 | 1,209 | 1,263 | 8,770 |
| 2023/09/14 | 1,253 | 1,256 | 1,250 | 1,256 | 1,630 |
| 2023/09/13 | 1,248 | 1,250 | 1,243 | 1,245 | 480 |
| 2023/09/12 | 1,242 | 1,244 | 1,241 | 1,241 | 370 |
| 2023/09/11 | 1,241 | 1,241 | 1,230 | 1,236 | 5,240 |
| 2023/09/08 | 1,235 | 1,238 | 1,230 | 1,235 | 2,880 |
| 2023/09/07 | 1,255 | 1,255 | 1,245 | 1,246 | 2,340 |
| 2023/09/06 | 1,268 | 1,268 | 1,253 | 1,255 | 3,230 |
| 2023/09/05 | 1,286 | 1,286 | 1,278 | 1,279 | 14,930 |
| 2023/09/04 | 1,271 | 1,280 | 1,271 | 1,280 | 10,530 |
| 2023/09/01 | 1,263 | 1,266 | 1,259 | 1,266 | 650 |
| 2023/08/31 | 1,277 | 1,278 | 1,268 | 1,269 | 33,800 |
| 2023/08/30 | 1,276 | 1,278 | 1,271 | 1,273 | 3,100 |
| 2023/08/29 | 1,267 | 1,278 | 1,251 | 1,278 | 20,570 |
| 2023/08/28 | 1,267 | 1,275 | 1,260 | 1,262 | 2,710 |
| 2023/08/25 | 1,255 | 1,259 | 1,251 | 1,251 | 650 |
| 2023/08/24 | 1,246 | 1,257 | 1,244 | 1,257 | 1,110 |
| 2023/08/23 | 1,244 | 1,252 | 1,234 | 1,245 | 6,120 |
| 2023/08/22 | 1,233 | 1,259 | 1,233 | 1,259 | 9,600 |
| 2023/08/21 | 1,235 | 1,238 | 1,205 | 1,212 | 6,750 |
| 2023/08/18 | 1,253 | 1,295 | 1,235 | 1,235 | 2,440 |
| 2023/08/17 | 1,248 | 1,254 | 1,240 | 1,253 | 4,250 |
| 2023/08/16 | 1,253 | 1,253 | 1,246 | 1,248 | 3,750 |
| 2023/08/15 | 1,259 | 1,260 | 1,257 | 1,258 | 2,230 |
| 2023/08/14 | 1,261 | 1,269 | 1,248 | 1,255 | 6,470 |
| 2023/08/10 | 1,266 | 1,273 | 1,266 | 1,270 | 5,520 |
| 2023/08/09 | 1,263 | 1,269 | 1,261 | 1,268 | 2,670 |
| 2023/08/08 | 1,271 | 1,280 | 1,269 | 1,280 | 2,360 |
| 2023/08/07 | 1,269 | 1,275 | 1,265 | 1,275 | 20,190 |
| 2023/08/04 | 1,269 | 1,288 | 1,269 | 1,274 | 6,440 |
| 2023/08/03 | 1,286 | 1,286 | 1,275 | 1,278 | 4,350 |
| 2023/08/02 | 1,300 | 1,306 | 1,280 | 1,285 | 4,490 |
| 2023/08/01 | 1,310 | 1,320 | 1,308 | 1,314 | 4,270 |
| 2023/07/31 | 1,297 | 1,309 | 1,291 | 1,305 | 13,650 |
| 2023/07/28 | 1,260 | 1,289 | 1,259 | 1,276 | 4,430 |
| 2023/07/27 | 1,285 | 1,285 | 1,277 | 1,281 | 24,010 |
| 2023/07/26 | 1,285 | 1,285 | 1,276 | 1,278 | 5,250 |
| 2023/07/25 | 1,268 | 1,280 | 1,267 | 1,280 | 14,450 |
| 2023/07/24 | 1,244 | 1,247 | 1,229 | 1,238 | 12,810 |
| 2023/07/21 | 1,250 | 1,252 | 1,245 | 1,251 | 1,080 |
| 2023/07/20 | 1,246 | 1,260 | 1,246 | 1,249 | 13,220 |
| 2023/07/19 | 1,253 | 1,254 | 1,245 | 1,248 | 1,400 |
| 2023/07/18 | 1,249 | 1,257 | 1,248 | 1,249 | 4,480 |
| 2023/07/14 | 1,249 | 1,254 | 1,248 | 1,253 | 6,790 |
| 2023/07/13 | 1,236 | 1,249 | 1,234 | 1,248 | 7,810 |
| 2023/07/12 | 1,235 | 1,235 | 1,227 | 1,230 | 380 |
| 2023/07/11 | 1,223 | 1,233 | 1,220 | 1,233 | 7,100 |
| 2023/07/10 | 1,233 | 1,237 | 1,228 | 1,228 | 5,220 |
| 2023/07/07 | 1,229 | 1,236 | 1,228 | 1,232 | 13,480 |
| 2023/07/06 | 1,259 | 1,264 | 1,245 | 1,246 | 3,120 |
| 2023/07/05 | 1,286 | 1,286 | 1,267 | 1,273 | 4,790 |
| 2023/07/04 | 1,280 | 1,282 | 1,269 | 1,282 | 3,320 |
| 2023/07/03 | 1,274 | 1,274 | 1,259 | 1,273 | 7,550 |
| 2023/06/30 | 1,261 | 1,261 | 1,249 | 1,259 | 2,220 |
| 2023/06/29 | 1,264 | 1,265 | 1,255 | 1,258 | 1,170 |
| 2023/06/28 | 1,260 | 1,261 | 1,255 | 1,260 | 15,360 |
| 2023/06/27 | 1,244 | 1,254 | 1,244 | 1,253 | 190 |
| 2023/06/26 | 1,241 | 1,250 | 1,241 | 1,244 | 1,130 |
| 2023/06/23 | 1,251 | 1,260 | 1,243 | 1,243 | 7,090 |
| 2023/06/22 | 1,244 | 1,253 | 1,244 | 1,251 | 1,760 |
| 2023/06/21 | 1,260 | 1,260 | 1,245 | 1,253 | 2,220 |
| 2023/06/20 | 1,284 | 1,284 | 1,258 | 1,265 | 3,950 |
| 2023/06/19 | 1,288 | 1,289 | 1,264 | 1,272 | 13,820 |
| 2023/06/16 | 1,273 | 1,276 | 1,260 | 1,270 | 1,190 |
| 2023/06/15 | 1,251 | 1,270 | 1,251 | 1,268 | 4,590 |
| 2023/06/14 | 1,245 | 1,248 | 1,243 | 1,243 | 1,450 |
| 2023/06/13 | 1,232 | 1,240 | 1,226 | 1,234 | 2,260 |
| 2023/06/12 | 1,223 | 1,232 | 1,223 | 1,232 | 1,890 |
| 2023/06/09 | 1,220 | 1,220 | 1,214 | 1,217 | 11,160 |
| 2023/06/08 | 1,214 | 1,223 | 1,212 | 1,219 | 3,620 |
| 2023/06/07 | 1,220 | 1,223 | 1,208 | 1,214 | 1,800 |
| 2023/06/06 | 1,213 | 1,220 | 1,213 | 1,213 | 1,850 |
| 2023/06/05 | 1,211 | 1,215 | 1,203 | 1,213 | 4,320 |
| 2023/06/02 | 1,175 | 1,189 | 1,175 | 1,189 | 1,410 |
| 2023/06/01 | 1,159 | 1,171 | 1,159 | 1,171 | 2,380 |
| 2023/05/31 | 1,194 | 1,194 | 1,171 | 1,174 | 1,310 |
| 2023/05/30 | 1,200 | 1,201 | 1,187 | 1,197 | 2,220 |
| 2023/05/29 | 1,196 | 1,208 | 1,189 | 1,199 | 4,010 |
| 2023/05/26 | 1,178 | 1,184 | 1,171 | 1,177 | 2,280 |
| 2023/05/25 | 1,180 | 1,183 | 1,178 | 1,178 | 5,030 |
| 2023/05/24 | 1,182 | 1,186 | 1,175 | 1,183 | 770 |
| 2023/05/23 | 1,187 | 1,200 | 1,184 | 1,185 | 5,340 |
| 2023/05/22 | 1,185 | 1,185 | 1,180 | 1,184 | 430 |
| 2023/05/19 | 1,181 | 1,189 | 1,175 | 1,189 | 1,790 |
| 2023/05/18 | 1,189 | 1,189 | 1,172 | 1,172 | 1,130 |
| 2023/05/17 | 1,167 | 1,172 | 1,165 | 1,166 | 520 |
| 2023/05/16 | 1,168 | 1,168 | 1,157 | 1,157 | 9,020 |
| 2023/05/15 | 1,168 | 1,168 | 1,155 | 1,167 | 2,260 |
| 2023/05/12 | 1,167 | 1,168 | 1,155 | 1,168 | 150 |
| 2023/05/11 | 1,165 | 1,168 | 1,155 | 1,168 | 1,170 |
| 2023/05/10 | 1,164 | 1,176 | 1,162 | 1,169 | 7,690 |
| 2023/05/09 | 1,162 | 1,169 | 1,162 | 1,163 | 590 |
| 2023/05/08 | 1,171 | 1,171 | 1,154 | 1,154 | 2,210 |
| 2023/05/02 | 1,175 | 1,190 | 1,162 | 1,176 | 5,710 |
| 2023/05/01 | 1,157 | 1,191 | 1,157 | 1,190 | 4,760 |
| 2023/04/28 | 1,134 | 1,144 | 1,134 | 1,144 | 500 |
| 2023/04/27 | 1,123 | 1,130 | 1,112 | 1,130 | 2,180 |
| 2023/04/26 | 1,120 | 1,128 | 1,115 | 1,128 | 1,760 |
| 2023/04/25 | 1,144 | 1,145 | 1,121 | 1,125 | 2,590 |
| 2023/04/24 | 1,143 | 1,143 | 1,134 | 1,138 | 2,930 |
| 2023/04/21 | 1,152 | 1,154 | 1,140 | 1,144 | 12,750 |
| 2023/04/20 | 1,158 | 1,159 | 1,152 | 1,152 | 300 |
| 2023/04/19 | 1,158 | 1,165 | 1,158 | 1,160 | 860 |
| 2023/04/18 | 1,171 | 1,171 | 1,161 | 1,165 | 1,570 |
| 2023/04/17 | 1,155 | 1,163 | 1,155 | 1,161 | 11,850 |
| 2023/04/14 | 1,157 | 1,157 | 1,148 | 1,155 | 1,270 |
| 2023/04/13 | 1,143 | 1,147 | 1,137 | 1,145 | 3,120 |
| 2023/04/12 | 1,151 | 1,155 | 1,148 | 1,150 | 2,130 |
| 2023/04/11 | 1,147 | 1,152 | 1,147 | 1,151 | 1,190 |
| 2023/04/10 | 1,136 | 1,144 | 1,132 | 1,142 | 16,080 |
| 2023/04/07 | 1,126 | 1,135 | 1,126 | 1,130 | 440 |
| 2023/04/06 | 1,130 | 1,130 | 1,118 | 1,122 | 10,210 |
| 2023/04/05 | 1,137 | 1,143 | 1,136 | 1,141 | 5,720 |
| 2023/04/04 | 1,149 | 1,149 | 1,132 | 1,133 | 1,420 |
| 2023/04/03 | 1,153 | 1,153 | 1,139 | 1,144 | 12,050 |
| 2023/03/31 | 1,144 | 1,153 | 1,143 | 1,143 | 2,010 |
| 2023/03/30 | 1,126 | 1,130 | 1,125 | 1,130 | 460 |
| 2023/03/29 | 1,112 | 1,125 | 1,112 | 1,123 | 5,540 |
| 2023/03/28 | 1,104 | 1,104 | 1,098 | 1,100 | 13,180 |
| 2023/03/27 | 1,105 | 1,105 | 1,093 | 1,100 | 12,000 |
| 2023/03/24 | 1,115 | 1,115 | 1,103 | 1,103 | 680 |
| 2023/03/23 | 1,100 | 1,109 | 1,095 | 1,109 | 840 |
| 2023/03/22 | 1,104 | 1,110 | 1,100 | 1,108 | 7,910 |
| 2023/03/20 | 1,106 | 1,106 | 1,075 | 1,080 | 5,370 |
| 2023/03/17 | 1,102 | 1,107 | 1,099 | 1,107 | 1,910 |
| 2023/03/16 | 1,088 | 1,094 | 1,074 | 1,088 | 5,160 |
| 2023/03/15 | 1,115 | 1,117 | 1,110 | 1,112 | 2,780 |
| 2023/03/14 | 1,110 | 1,110 | 1,099 | 1,100 | 4,900 |
| 2023/03/13 | 1,126 | 1,126 | 1,111 | 1,126 | 12,880 |
| 2023/03/10 | 1,128 | 1,133 | 1,121 | 1,128 | 17,700 |
| 2023/03/09 | 1,164 | 1,164 | 1,153 | 1,155 | 950 |
| 2023/03/08 | 1,168 | 1,168 | 1,156 | 1,158 | 2,680 |
| 2023/03/07 | 1,172 | 1,180 | 1,172 | 1,174 | 1,330 |
| 2023/03/06 | 1,174 | 1,178 | 1,164 | 1,171 | 750 |
| 2023/03/03 | 1,177 | 1,177 | 1,172 | 1,176 | 3,370 |
| 2023/03/02 | 1,172 | 1,172 | 1,163 | 1,168 | 1,960 |
| 2023/03/01 | 1,141 | 1,166 | 1,141 | 1,166 | 970 |
| 2023/02/28 | 1,153 | 1,161 | 1,141 | 1,142 | 890 |
| 2023/02/27 | 1,154 | 1,154 | 1,146 | 1,147 | 7,210 |
| 2023/02/24 | 1,153 | 1,156 | 1,148 | 1,149 | 2,970 |
| 2023/02/22 | 1,164 | 1,164 | 1,153 | 1,156 | 2,110 |
| 2023/02/21 | 1,175 | 1,175 | 1,170 | 1,171 | 340 |
| 2023/02/20 | 1,168 | 1,177 | 1,167 | 1,175 | 1,730 |
| 2023/02/17 | 1,178 | 1,180 | 1,175 | 1,178 | 3,850 |
| 2023/02/16 | 1,180 | 1,189 | 1,179 | 1,189 | 9,430 |
| 2023/02/15 | 1,179 | 1,179 | 1,163 | 1,164 | 3,820 |
| 2023/02/14 | 1,176 | 1,176 | 1,170 | 1,170 | 260 |
| 2023/02/13 | 1,162 | 1,164 | 1,154 | 1,164 | 2,150 |
| 2023/02/10 | 1,174 | 1,174 | 1,160 | 1,163 | 1,320 |
| 2023/02/09 | 1,171 | 1,175 | 1,161 | 1,175 | 1,000 |
| 2023/02/08 | 1,161 | 1,168 | 1,161 | 1,168 | 1,630 |
| 2023/02/07 | 1,163 | 1,173 | 1,160 | 1,170 | 6,380 |
| 2023/02/06 | 1,169 | 1,170 | 1,165 | 1,170 | 600 |
| 2023/02/03 | 1,176 | 1,177 | 1,167 | 1,169 | 2,600 |
| 2023/02/02 | 1,189 | 1,189 | 1,177 | 1,180 | 5,050 |
| 2023/02/01 | 1,184 | 1,184 | 1,172 | 1,181 | 420 |
| 2023/01/31 | 1,194 | 1,194 | 1,172 | 1,173 | 5,140 |
| 2023/01/30 | 1,207 | 1,207 | 1,185 | 1,189 | 3,080 |
| 2023/01/27 | 1,208 | 1,210 | 1,206 | 1,206 | 16,320 |
| 2023/01/26 | 1,199 | 1,200 | 1,191 | 1,196 | 860 |
| 2023/01/25 | 1,205 | 1,205 | 1,194 | 1,203 | 660 |
| 2023/01/24 | 1,193 | 1,208 | 1,193 | 1,205 | 3,890 |
| 2023/01/23 | 1,177 | 1,191 | 1,177 | 1,191 | 2,920 |
| 2023/01/20 | 1,155 | 1,171 | 1,155 | 1,171 | 290 |
| 2023/01/19 | 1,156 | 1,157 | 1,151 | 1,154 | 14,980 |
| 2023/01/18 | 1,157 | 1,178 | 1,153 | 1,172 | 18,400 |
| 2023/01/17 | 1,160 | 1,160 | 1,153 | 1,155 | 1,130 |
| 2023/01/16 | 1,156 | 1,165 | 1,156 | 1,157 | 1,970 |
| 2023/01/13 | 1,168 | 1,168 | 1,155 | 1,160 | 1,520 |
| 2023/01/12 | 1,184 | 1,185 | 1,168 | 1,172 | 3,700 |
| 2023/01/11 | 1,174 | 1,181 | 1,174 | 1,180 | 1,810 |
| 2023/01/10 | 1,169 | 1,173 | 1,163 | 1,168 | 2,600 |
| 2023/01/06 | 1,145 | 1,161 | 1,100 | 1,154 | 54,360 |
| 2023/01/05 | 1,137 | 1,137 | 1,131 | 1,135 | 1,160 |
| 2023/01/04 | 1,110 | 1,112 | 1,103 | 1,110 | 4,860 |