(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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,525 | 1,530 | 1,503 | 1,513 | 43,790 |
| 2024/11/07 | 1,496 | 1,518 | 1,481 | 1,510 | 2,620 |
| 2024/11/06 | 1,502 | 1,515 | 1,494 | 1,494 | 4,490 |
| 2024/11/05 | 1,495 | 1,501 | 1,488 | 1,495 | 460 |
| 2024/11/01 | 1,469 | 1,489 | 1,466 | 1,486 | 2,560 |
| 2024/10/31 | 1,483 | 1,488 | 1,481 | 1,488 | 570 |
| 2024/10/30 | 1,509 | 1,509 | 1,472 | 1,481 | 8,390 |
| 2024/10/29 | 1,513 | 1,517 | 1,500 | 1,500 | 380 |
| 2024/10/28 | 1,501 | 1,510 | 1,501 | 1,510 | 700 |
| 2024/10/25 | 1,501 | 1,501 | 1,496 | 1,500 | 590 |
| 2024/10/24 | 1,510 | 1,510 | 1,501 | 1,501 | 150 |
| 2024/10/23 | 1,490 | 1,505 | 1,490 | 1,505 | 760 |
| 2024/10/22 | 1,484 | 1,504 | 1,484 | 1,502 | 600 |
| 2024/10/21 | 1,498 | 1,504 | 1,489 | 1,489 | 1,000 |
| 2024/10/18 | 1,512 | 1,512 | 1,496 | 1,503 | 420 |
| 2024/10/17 | 1,503 | 1,518 | 1,484 | 1,497 | 450 |
| 2024/10/16 | 1,481 | 1,504 | 1,481 | 1,503 | 1,160 |
| 2024/10/15 | 1,517 | 1,520 | 1,506 | 1,520 | 8,850 |
| 2024/10/11 | 1,508 | 1,512 | 1,498 | 1,510 | 960 |
| 2024/10/10 | 1,507 | 1,508 | 1,497 | 1,508 | 5,050 |
| 2024/10/09 | 1,518 | 1,518 | 1,493 | 1,508 | 23,690 |
| 2024/10/08 | 1,541 | 1,548 | 1,501 | 1,501 | 1,720 |
| 2024/10/07 | 1,550 | 1,566 | 1,527 | 1,565 | 4,010 |
| 2024/10/04 | 1,507 | 1,515 | 1,507 | 1,515 | 650 |
| 2024/10/03 | 1,500 | 1,550 | 1,500 | 1,518 | 3,200 |
| 2024/10/02 | 1,465 | 1,486 | 1,445 | 1,478 | 1,430 |
| 2024/10/01 | 1,480 | 1,480 | 1,457 | 1,465 | 1,130 |
| 2024/09/30 | 1,464 | 1,489 | 1,420 | 1,483 | 8,780 |
| 2024/09/27 | 1,460 | 1,501 | 1,460 | 1,486 | 6,200 |
| 2024/09/26 | 1,424 | 1,446 | 1,420 | 1,446 | 28,520 |
| 2024/09/25 | 1,414 | 1,421 | 1,408 | 1,419 | 9,420 |
| 2024/09/24 | 1,385 | 1,386 | 1,373 | 1,385 | 1,850 |
| 2024/09/20 | 1,370 | 1,370 | 1,370 | 1,370 | 380 |
| 2024/09/19 | 1,338 | 1,370 | 1,338 | 1,367 | 1,210 |
| 2024/09/18 | 1,346 | 1,346 | 1,335 | 1,336 | 380 |
| 2024/09/17 | 1,345 | 1,345 | 1,333 | 1,343 | 440 |
| 2024/09/13 | 1,334 | 1,341 | 1,326 | 1,341 | 880 |
| 2024/09/12 | 1,320 | 1,334 | 1,314 | 1,334 | 1,040 |
| 2024/09/11 | 1,318 | 1,318 | 1,301 | 1,301 | 630 |
| 2024/09/10 | 1,320 | 1,341 | 1,310 | 1,320 | 1,710 |
| 2024/09/09 | 1,313 | 1,313 | 1,305 | 1,310 | 560 |
| 2024/09/06 | 1,350 | 1,360 | 1,303 | 1,303 | 3,080 |
| 2024/09/05 | 1,352 | 1,364 | 1,341 | 1,350 | 1,260 |
| 2024/09/04 | 1,381 | 1,384 | 1,368 | 1,383 | 10,430 |
| 2024/09/03 | 1,417 | 1,424 | 1,410 | 1,410 | 260 |
| 2024/09/02 | 1,410 | 1,416 | 1,394 | 1,409 | 3,300 |
| 2024/08/30 | 1,404 | 1,404 | 1,379 | 1,390 | 4,680 |
| 2024/08/29 | 1,406 | 1,406 | 1,400 | 1,401 | 180 |
| 2024/08/28 | 1,403 | 1,403 | 1,393 | 1,399 | 530 |
| 2024/08/27 | 1,404 | 1,424 | 1,400 | 1,415 | 1,300 |
| 2024/08/26 | 1,395 | 1,413 | 1,381 | 1,413 | 3,560 |
| 2024/08/23 | 1,392 | 1,410 | 1,371 | 1,404 | 4,090 |
| 2024/08/22 | 1,401 | 1,410 | 1,401 | 1,407 | 970 |
| 2024/08/21 | 1,395 | 1,399 | 1,376 | 1,399 | 1,010 |
| 2024/08/20 | 1,425 | 1,425 | 1,404 | 1,404 | 470 |
| 2024/08/19 | 1,415 | 1,421 | 1,391 | 1,395 | 1,650 |
| 2024/08/16 | 1,401 | 1,428 | 1,397 | 1,401 | 2,380 |
| 2024/08/15 | 1,395 | 1,418 | 1,353 | 1,389 | 8,310 |
| 2024/08/14 | 1,391 | 1,402 | 1,366 | 1,390 | 3,140 |
| 2024/08/13 | 1,369 | 1,387 | 1,351 | 1,378 | 3,690 |
| 2024/08/09 | 1,334 | 1,348 | 1,331 | 1,348 | 1,710 |
| 2024/08/08 | 1,319 | 1,321 | 1,311 | 1,320 | 1,750 |
| 2024/08/07 | 1,283 | 1,322 | 1,256 | 1,311 | 10,820 |
| 2024/08/06 | 1,270 | 1,303 | 1,264 | 1,289 | 6,190 |
| 2024/08/05 | 1,322 | 1,322 | 1,244 | 1,285 | 14,350 |
| 2024/08/02 | 1,382 | 1,382 | 1,317 | 1,355 | 11,630 |
| 2024/08/01 | 1,441 | 1,452 | 1,401 | 1,401 | 3,040 |
| 2024/07/31 | 1,447 | 1,455 | 1,416 | 1,441 | 1,400 |
| 2024/07/30 | 1,451 | 1,463 | 1,434 | 1,455 | 1,710 |
| 2024/07/29 | 1,470 | 1,470 | 1,434 | 1,439 | 21,260 |
| 2024/07/26 | 1,452 | 1,454 | 1,426 | 1,451 | 860 |
| 2024/07/25 | 1,461 | 1,461 | 1,423 | 1,443 | 3,400 |
| 2024/07/24 | 1,502 | 1,502 | 1,465 | 1,473 | 2,870 |
| 2024/07/23 | 1,517 | 1,517 | 1,486 | 1,487 | 4,550 |
| 2024/07/22 | 1,505 | 1,505 | 1,471 | 1,486 | 2,950 |
| 2024/07/19 | 1,531 | 1,538 | 1,496 | 1,497 | 4,950 |
| 2024/07/18 | 1,539 | 1,539 | 1,481 | 1,536 | 4,530 |
| 2024/07/17 | 1,576 | 1,580 | 1,562 | 1,562 | 450 |
| 2024/07/16 | 1,582 | 1,584 | 1,578 | 1,584 | 3,540 |
| 2024/07/12 | 1,588 | 1,593 | 1,576 | 1,593 | 1,090 |
| 2024/07/11 | 1,569 | 1,590 | 1,560 | 1,590 | 15,270 |
| 2024/07/10 | 1,565 | 1,577 | 1,528 | 1,565 | 7,910 |
| 2024/07/09 | 1,580 | 1,580 | 1,558 | 1,563 | 760 |
| 2024/07/08 | 1,574 | 1,582 | 1,487 | 1,574 | 10,160 |
| 2024/07/05 | 1,590 | 1,590 | 1,577 | 1,583 | 730 |
| 2024/07/04 | 1,591 | 1,595 | 1,580 | 1,580 | 2,740 |
| 2024/07/03 | 1,554 | 1,565 | 1,548 | 1,565 | 5,120 |
| 2024/07/02 | 1,560 | 1,560 | 1,539 | 1,556 | 4,110 |
| 2024/07/01 | 1,557 | 1,564 | 1,532 | 1,557 | 2,370 |
| 2024/06/28 | 1,539 | 1,605 | 1,525 | 1,556 | 7,500 |
| 2024/06/27 | 1,515 | 1,524 | 1,501 | 1,524 | 560 |
| 2024/06/26 | 1,511 | 1,512 | 1,511 | 1,512 | 1,970 |
| 2024/06/25 | 1,518 | 1,522 | 1,518 | 1,518 | 1,260 |
| 2024/06/24 | 1,518 | 1,518 | 1,484 | 1,513 | 1,790 |
| 2024/06/21 | 1,518 | 1,518 | 1,511 | 1,511 | 2,520 |
| 2024/06/20 | 1,510 | 1,518 | 1,509 | 1,509 | 570 |
| 2024/06/19 | 1,499 | 1,514 | 1,485 | 1,507 | 5,590 |
| 2024/06/18 | 1,492 | 1,518 | 1,467 | 1,469 | 1,840 |
| 2024/06/17 | 1,486 | 1,487 | 1,459 | 1,485 | 3,520 |
| 2024/06/14 | 1,472 | 1,486 | 1,472 | 1,486 | 1,670 |
| 2024/06/13 | 1,484 | 1,487 | 1,478 | 1,478 | 460 |
| 2024/06/12 | 1,463 | 1,473 | 1,463 | 1,468 | 2,060 |
| 2024/06/11 | 1,468 | 1,472 | 1,451 | 1,472 | 2,360 |
| 2024/06/10 | 1,491 | 1,498 | 1,460 | 1,466 | 4,130 |
| 2024/06/07 | 1,484 | 1,484 | 1,463 | 1,463 | 1,640 |
| 2024/06/06 | 1,472 | 1,480 | 1,465 | 1,480 | 1,120 |
| 2024/06/05 | 1,440 | 1,450 | 1,405 | 1,441 | 3,030 |
| 2024/06/04 | 1,487 | 1,487 | 1,448 | 1,458 | 2,320 |
| 2024/06/03 | 1,470 | 1,491 | 1,462 | 1,480 | 3,950 |
| 2024/05/31 | 1,490 | 1,514 | 1,445 | 1,445 | 14,130 |
| 2024/05/30 | 1,494 | 1,498 | 1,480 | 1,480 | 770 |
| 2024/05/29 | 1,498 | 1,503 | 1,482 | 1,490 | 14,690 |
| 2024/05/28 | 1,499 | 1,501 | 1,493 | 1,498 | 4,500 |
| 2024/05/27 | 1,522 | 1,534 | 1,480 | 1,493 | 12,900 |
| 2024/05/24 | 1,546 | 1,546 | 1,525 | 1,525 | 610 |
| 2024/05/23 | 1,539 | 1,550 | 1,516 | 1,544 | 4,330 |
| 2024/05/22 | 1,538 | 1,540 | 1,508 | 1,521 | 4,910 |
| 2024/05/21 | 1,536 | 1,552 | 1,529 | 1,541 | 1,810 |
| 2024/05/20 | 1,543 | 1,600 | 1,515 | 1,533 | 14,910 |
| 2024/05/17 | 1,499 | 1,527 | 1,499 | 1,512 | 1,500 |
| 2024/05/16 | 1,481 | 1,499 | 1,481 | 1,483 | 3,560 |
| 2024/05/15 | 1,499 | 1,499 | 1,480 | 1,496 | 6,810 |
| 2024/05/14 | 1,481 | 1,493 | 1,478 | 1,485 | 5,510 |
| 2024/05/13 | 1,457 | 1,475 | 1,455 | 1,468 | 14,080 |
| 2024/05/10 | 1,465 | 1,465 | 1,441 | 1,457 | 2,560 |
| 2024/05/09 | 1,470 | 1,470 | 1,450 | 1,450 | 3,430 |
| 2024/05/08 | 1,444 | 1,456 | 1,443 | 1,455 | 6,660 |
| 2024/05/07 | 1,443 | 1,452 | 1,437 | 1,451 | 4,470 |
| 2024/05/02 | 1,409 | 1,432 | 1,409 | 1,427 | 3,460 |
| 2024/05/01 | 1,435 | 1,437 | 1,397 | 1,436 | 4,940 |
| 2024/04/30 | 1,425 | 1,446 | 1,425 | 1,442 | 2,400 |
| 2024/04/26 | 1,402 | 1,415 | 1,399 | 1,415 | 2,140 |
| 2024/04/25 | 1,393 | 1,398 | 1,389 | 1,389 | 18,030 |
| 2024/04/24 | 1,374 | 1,395 | 1,374 | 1,392 | 12,910 |
| 2024/04/23 | 1,362 | 1,380 | 1,362 | 1,367 | 4,650 |
| 2024/04/22 | 1,354 | 1,354 | 1,337 | 1,350 | 2,360 |
| 2024/04/19 | 1,366 | 1,366 | 1,330 | 1,337 | 2,910 |
| 2024/04/18 | 1,353 | 1,374 | 1,350 | 1,374 | 1,190 |
| 2024/04/17 | 1,356 | 1,361 | 1,355 | 1,361 | 1,900 |
| 2024/04/16 | 1,380 | 1,380 | 1,351 | 1,357 | 3,600 |
| 2024/04/15 | 1,381 | 1,390 | 1,378 | 1,382 | 2,270 |
| 2024/04/12 | 1,403 | 1,403 | 1,388 | 1,398 | 780 |
| 2024/04/11 | 1,373 | 1,403 | 1,373 | 1,403 | 22,390 |
| 2024/04/10 | 1,395 | 1,405 | 1,394 | 1,399 | 2,910 |
| 2024/04/09 | 1,386 | 1,396 | 1,385 | 1,392 | 14,770 |
| 2024/04/08 | 1,398 | 1,450 | 1,375 | 1,386 | 27,560 |
| 2024/04/05 | 1,389 | 1,389 | 1,373 | 1,380 | 1,620 |
| 2024/04/04 | 1,398 | 1,398 | 1,382 | 1,393 | 4,990 |
| 2024/04/03 | 1,391 | 1,391 | 1,370 | 1,375 | 9,390 |
| 2024/04/02 | 1,389 | 1,391 | 1,379 | 1,391 | 6,150 |
| 2024/04/01 | 1,390 | 1,390 | 1,373 | 1,373 | 2,070 |
| 2024/03/29 | 1,380 | 1,382 | 1,379 | 1,382 | 1,360 |
| 2024/03/28 | 1,375 | 1,380 | 1,370 | 1,380 | 650 |
| 2024/03/27 | 1,370 | 1,380 | 1,370 | 1,378 | 7,600 |
| 2024/03/26 | 1,371 | 1,378 | 1,371 | 1,373 | 3,750 |
| 2024/03/25 | 1,373 | 1,376 | 1,362 | 1,362 | 9,500 |
| 2024/03/22 | 1,378 | 1,390 | 1,369 | 1,381 | 13,560 |
| 2024/03/21 | 1,374 | 1,375 | 1,365 | 1,375 | 2,410 |
| 2024/03/19 | 1,349 | 1,352 | 1,339 | 1,352 | 410 |
| 2024/03/18 | 1,349 | 1,349 | 1,336 | 1,347 | 2,380 |
| 2024/03/15 | 1,338 | 1,354 | 1,336 | 1,340 | 1,970 |
| 2024/03/14 | 1,346 | 1,350 | 1,337 | 1,350 | 820 |
| 2024/03/13 | 1,350 | 1,350 | 1,341 | 1,345 | 610 |
| 2024/03/12 | 1,327 | 1,350 | 1,323 | 1,350 | 3,440 |
| 2024/03/11 | 1,333 | 1,333 | 1,324 | 1,326 | 1,670 |
| 2024/03/08 | 1,335 | 1,344 | 1,333 | 1,344 | 8,040 |
| 2024/03/07 | 1,329 | 1,342 | 1,325 | 1,333 | 3,600 |
| 2024/03/06 | 1,332 | 1,339 | 1,324 | 1,324 | 1,820 |
| 2024/03/05 | 1,340 | 1,340 | 1,327 | 1,332 | 2,060 |
| 2024/03/04 | 1,331 | 1,347 | 1,320 | 1,340 | 5,900 |
| 2024/03/01 | 1,333 | 1,340 | 1,315 | 1,340 | 11,620 |
| 2024/02/29 | 1,345 | 1,345 | 1,331 | 1,338 | 2,590 |
| 2024/02/28 | 1,351 | 1,360 | 1,350 | 1,355 | 17,590 |
| 2024/02/27 | 1,351 | 1,351 | 1,336 | 1,350 | 920 |
| 2024/02/26 | 1,350 | 1,353 | 1,342 | 1,344 | 3,920 |
| 2024/02/22 | 1,349 | 1,360 | 1,339 | 1,350 | 3,480 |
| 2024/02/21 | 1,340 | 1,351 | 1,337 | 1,349 | 4,220 |
| 2024/02/20 | 1,336 | 1,340 | 1,332 | 1,336 | 2,100 |
| 2024/02/19 | 1,331 | 1,337 | 1,331 | 1,331 | 700 |
| 2024/02/16 | 1,325 | 1,334 | 1,319 | 1,326 | 1,530 |
| 2024/02/15 | 1,313 | 1,325 | 1,309 | 1,311 | 2,350 |
| 2024/02/14 | 1,312 | 1,312 | 1,294 | 1,310 | 920 |
| 2024/02/13 | 1,308 | 1,313 | 1,305 | 1,312 | 8,550 |
| 2024/02/09 | 1,291 | 1,309 | 1,291 | 1,298 | 1,750 |
| 2024/02/08 | 1,293 | 1,309 | 1,293 | 1,300 | 1,660 |
| 2024/02/07 | 1,288 | 1,300 | 1,288 | 1,297 | 3,030 |
| 2024/02/06 | 1,279 | 1,285 | 1,266 | 1,285 | 6,450 |
| 2024/02/05 | 1,272 | 1,286 | 1,263 | 1,275 | 5,380 |
| 2024/02/02 | 1,260 | 1,273 | 1,260 | 1,262 | 1,110 |
| 2024/02/01 | 1,261 | 1,261 | 1,252 | 1,260 | 1,890 |
| 2024/01/31 | 1,267 | 1,270 | 1,260 | 1,265 | 2,610 |
| 2024/01/30 | 1,272 | 1,275 | 1,267 | 1,274 | 5,190 |
| 2024/01/29 | 1,271 | 1,278 | 1,270 | 1,274 | 24,160 |
| 2024/01/26 | 1,264 | 1,270 | 1,264 | 1,266 | 3,020 |
| 2024/01/25 | 1,261 | 1,268 | 1,260 | 1,268 | 3,270 |
| 2024/01/24 | 1,256 | 1,260 | 1,252 | 1,252 | 2,010 |
| 2024/01/23 | 1,261 | 1,261 | 1,250 | 1,258 | 2,690 |
| 2024/01/22 | 1,260 | 1,264 | 1,246 | 1,246 | 7,290 |
| 2024/01/19 | 1,240 | 1,250 | 1,240 | 1,250 | 2,300 |
| 2024/01/18 | 1,235 | 1,243 | 1,230 | 1,230 | 2,940 |
| 2024/01/17 | 1,251 | 1,259 | 1,236 | 1,241 | 8,620 |
| 2024/01/16 | 1,264 | 1,265 | 1,254 | 1,256 | 1,250 |
| 2024/01/15 | 1,266 | 1,266 | 1,260 | 1,264 | 1,220 |
| 2024/01/12 | 1,260 | 1,266 | 1,252 | 1,265 | 1,100 |
| 2024/01/11 | 1,254 | 1,266 | 1,248 | 1,266 | 1,600 |
| 2024/01/10 | 1,249 | 1,257 | 1,241 | 1,241 | 1,530 |
| 2024/01/09 | 1,261 | 1,265 | 1,245 | 1,252 | 9,160 |
| 2024/01/05 | 1,258 | 1,271 | 1,258 | 1,261 | 2,760 |
| 2024/01/04 | 1,248 | 1,254 | 1,242 | 1,254 | 6,400 |