(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 |
|---|---|---|---|---|---|
| 2025/09/03 | 1,653 | 1,671 | 1,653 | 1,659 | 4,120 |
| 2025/09/02 | 1,649 | 1,671 | 1,649 | 1,653 | 9,910 |
| 2025/09/01 | 1,637 | 1,650 | 1,637 | 1,640 | 8,880 |
| 2025/08/29 | 1,644 | 1,649 | 1,640 | 1,649 | 1,170 |
| 2025/08/28 | 1,653 | 1,656 | 1,640 | 1,642 | 6,270 |
| 2025/08/27 | 1,663 | 1,665 | 1,653 | 1,657 | 22,200 |
| 2025/08/26 | 1,671 | 1,671 | 1,652 | 1,663 | 7,030 |
| 2025/08/25 | 1,668 | 1,673 | 1,663 | 1,669 | 3,290 |
| 2025/08/22 | 1,650 | 1,656 | 1,650 | 1,654 | 2,900 |
| 2025/08/21 | 1,632 | 1,643 | 1,632 | 1,641 | 6,790 |
| 2025/08/20 | 1,656 | 1,660 | 1,631 | 1,632 | 3,470 |
| 2025/08/19 | 1,668 | 1,668 | 1,652 | 1,652 | 1,790 |
| 2025/08/18 | 1,649 | 1,661 | 1,646 | 1,656 | 4,180 |
| 2025/08/15 | 1,654 | 1,654 | 1,636 | 1,644 | 5,020 |
| 2025/08/14 | 1,657 | 1,661 | 1,641 | 1,642 | 4,600 |
| 2025/08/13 | 1,650 | 1,660 | 1,648 | 1,659 | 4,410 |
| 2025/08/12 | 1,635 | 1,646 | 1,633 | 1,640 | 5,670 |
| 2025/08/08 | 1,639 | 1,640 | 1,625 | 1,626 | 6,200 |
| 2025/08/07 | 1,610 | 1,637 | 1,600 | 1,629 | 4,340 |
| 2025/08/06 | 1,605 | 1,616 | 1,604 | 1,616 | 1,880 |
| 2025/08/05 | 1,615 | 1,615 | 1,599 | 1,611 | 2,430 |
| 2025/08/04 | 1,614 | 1,617 | 1,590 | 1,615 | 11,400 |
| 2025/08/01 | 1,633 | 1,639 | 1,626 | 1,639 | 890 |
| 2025/07/31 | 1,634 | 1,639 | 1,628 | 1,632 | 3,840 |
| 2025/07/30 | 1,634 | 1,639 | 1,630 | 1,634 | 1,020 |
| 2025/07/29 | 1,643 | 1,643 | 1,625 | 1,631 | 19,560 |
| 2025/07/28 | 1,639 | 1,643 | 1,610 | 1,643 | 2,150 |
| 2025/07/25 | 1,640 | 1,640 | 1,628 | 1,628 | 2,960 |
| 2025/07/24 | 1,643 | 1,643 | 1,631 | 1,634 | 5,160 |
| 2025/07/23 | 1,621 | 1,635 | 1,618 | 1,631 | 1,990 |
| 2025/07/22 | 1,635 | 1,635 | 1,621 | 1,621 | 4,700 |
| 2025/07/18 | 1,640 | 1,640 | 1,602 | 1,634 | 3,880 |
| 2025/07/17 | 1,624 | 1,628 | 1,617 | 1,628 | 20,710 |
| 2025/07/16 | 1,613 | 1,630 | 1,613 | 1,625 | 2,410 |
| 2025/07/15 | 1,600 | 1,610 | 1,594 | 1,608 | 7,950 |
| 2025/07/14 | 1,590 | 1,598 | 1,582 | 1,592 | 23,780 |
| 2025/07/11 | 1,595 | 1,599 | 1,577 | 1,592 | 2,390 |
| 2025/07/10 | 1,587 | 1,595 | 1,573 | 1,589 | 3,060 |
| 2025/07/09 | 1,597 | 1,597 | 1,581 | 1,587 | 2,930 |
| 2025/07/08 | 1,568 | 1,582 | 1,568 | 1,582 | 970 |
| 2025/07/07 | 1,570 | 1,570 | 1,555 | 1,566 | 2,270 |
| 2025/07/04 | 1,595 | 1,599 | 1,563 | 1,569 | 4,680 |
| 2025/07/03 | 1,555 | 1,563 | 1,555 | 1,563 | 9,020 |
| 2025/07/02 | 1,557 | 1,562 | 1,550 | 1,559 | 1,380 |
| 2025/07/01 | 1,549 | 1,557 | 1,528 | 1,554 | 3,620 |
| 2025/06/30 | 1,550 | 1,554 | 1,524 | 1,546 | 1,910 |
| 2025/06/27 | 1,550 | 1,553 | 1,546 | 1,548 | 5,600 |
| 2025/06/26 | 1,540 | 1,547 | 1,540 | 1,540 | 30,840 |
| 2025/06/25 | 1,538 | 1,549 | 1,531 | 1,536 | 3,490 |
| 2025/06/24 | 1,510 | 1,532 | 1,492 | 1,529 | 1,650 |
| 2025/06/23 | 1,514 | 1,514 | 1,500 | 1,510 | 1,270 |
| 2025/06/20 | 1,502 | 1,513 | 1,495 | 1,513 | 9,090 |
| 2025/06/19 | 1,502 | 1,502 | 1,498 | 1,502 | 430 |
| 2025/06/18 | 1,491 | 1,513 | 1,491 | 1,506 | 8,990 |
| 2025/06/17 | 1,498 | 1,515 | 1,498 | 1,505 | 1,080 |
| 2025/06/16 | 1,483 | 1,499 | 1,483 | 1,498 | 840 |
| 2025/06/13 | 1,512 | 1,512 | 1,461 | 1,482 | 9,040 |
| 2025/06/12 | 1,516 | 1,520 | 1,511 | 1,512 | 700 |
| 2025/06/11 | 1,513 | 1,525 | 1,500 | 1,525 | 1,730 |
| 2025/06/10 | 1,497 | 1,521 | 1,497 | 1,506 | 1,950 |
| 2025/06/09 | 1,486 | 1,498 | 1,486 | 1,497 | 890 |
| 2025/06/06 | 1,483 | 1,485 | 1,475 | 1,485 | 4,380 |
| 2025/06/05 | 1,457 | 1,467 | 1,457 | 1,462 | 460 |
| 2025/06/04 | 1,454 | 1,468 | 1,447 | 1,447 | 3,370 |
| 2025/06/03 | 1,430 | 1,447 | 1,430 | 1,437 | 1,320 |
| 2025/06/02 | 1,432 | 1,439 | 1,421 | 1,427 | 4,310 |
| 2025/05/30 | 1,476 | 1,487 | 1,449 | 1,449 | 580 |
| 2025/05/29 | 1,478 | 1,488 | 1,478 | 1,478 | 1,230 |
| 2025/05/28 | 1,467 | 1,468 | 1,459 | 1,463 | 32,170 |
| 2025/05/27 | 1,462 | 1,462 | 1,445 | 1,459 | 1,970 |
| 2025/05/26 | 1,458 | 1,468 | 1,453 | 1,453 | 5,470 |
| 2025/05/23 | 1,446 | 1,462 | 1,397 | 1,458 | 19,200 |
| 2025/05/22 | 1,474 | 1,474 | 1,459 | 1,459 | 480 |
| 2025/05/21 | 1,464 | 1,474 | 1,464 | 1,474 | 5,450 |
| 2025/05/20 | 1,486 | 1,486 | 1,473 | 1,478 | 1,380 |
| 2025/05/19 | 1,481 | 1,481 | 1,464 | 1,480 | 2,150 |
| 2025/05/16 | 1,486 | 1,486 | 1,479 | 1,479 | 560 |
| 2025/05/15 | 1,490 | 1,495 | 1,482 | 1,486 | 5,180 |
| 2025/05/14 | 1,484 | 1,494 | 1,478 | 1,494 | 1,500 |
| 2025/05/13 | 1,472 | 1,497 | 1,472 | 1,488 | 6,280 |
| 2025/05/12 | 1,446 | 1,469 | 1,446 | 1,467 | 4,020 |
| 2025/05/09 | 1,442 | 1,442 | 1,433 | 1,440 | 2,180 |
| 2025/05/08 | 1,408 | 1,439 | 1,408 | 1,439 | 4,920 |
| 2025/05/07 | 1,422 | 1,422 | 1,413 | 1,418 | 8,760 |
| 2025/05/02 | 1,395 | 1,432 | 1,395 | 1,422 | 4,080 |
| 2025/05/01 | 1,384 | 1,395 | 1,375 | 1,395 | 5,020 |
| 2025/04/30 | 1,373 | 1,375 | 1,362 | 1,375 | 3,310 |
| 2025/04/28 | 1,359 | 1,373 | 1,248 | 1,373 | 11,970 |
| 2025/04/25 | 1,373 | 1,416 | 1,315 | 1,348 | 27,150 |
| 2025/04/24 | 1,374 | 1,374 | 1,354 | 1,354 | 850 |
| 2025/04/23 | 1,360 | 1,360 | 1,344 | 1,351 | 1,470 |
| 2025/04/22 | 1,335 | 1,338 | 1,304 | 1,318 | 14,410 |
| 2025/04/21 | 1,321 | 1,349 | 1,321 | 1,331 | 420 |
| 2025/04/18 | 1,319 | 1,330 | 1,312 | 1,325 | 1,060 |
| 2025/04/17 | 1,330 | 1,337 | 1,318 | 1,330 | 440 |
| 2025/04/16 | 1,350 | 1,350 | 1,286 | 1,331 | 1,250 |
| 2025/04/15 | 1,364 | 1,364 | 1,344 | 1,344 | 630 |
| 2025/04/14 | 1,350 | 1,364 | 1,300 | 1,364 | 10,640 |
| 2025/04/11 | 1,317 | 1,329 | 1,250 | 1,329 | 3,790 |
| 2025/04/10 | 1,370 | 1,428 | 1,293 | 1,339 | 3,380 |
| 2025/04/09 | 1,255 | 1,265 | 1,218 | 1,241 | 5,350 |
| 2025/04/08 | 1,282 | 1,294 | 1,250 | 1,282 | 8,320 |
| 2025/04/07 | 1,241 | 1,311 | 1,238 | 1,262 | 8,850 |
| 2025/04/04 | 1,380 | 1,401 | 1,365 | 1,365 | 11,280 |
| 2025/04/03 | 1,413 | 1,464 | 1,386 | 1,454 | 3,840 |
| 2025/04/02 | 1,464 | 1,464 | 1,439 | 1,446 | 15,940 |
| 2025/04/01 | 1,454 | 1,454 | 1,438 | 1,443 | 6,160 |
| 2025/03/31 | 1,424 | 1,491 | 1,420 | 1,450 | 7,850 |
| 2025/03/28 | 1,483 | 1,483 | 1,462 | 1,469 | 360 |
| 2025/03/27 | 1,480 | 1,483 | 1,471 | 1,483 | 8,160 |
| 2025/03/26 | 1,483 | 1,485 | 1,476 | 1,482 | 1,740 |
| 2025/03/25 | 1,477 | 1,477 | 1,467 | 1,469 | 1,300 |
| 2025/03/24 | 1,476 | 1,476 | 1,452 | 1,464 | 1,970 |
| 2025/03/21 | 1,457 | 1,478 | 1,457 | 1,464 | 1,380 |
| 2025/03/19 | 1,483 | 1,487 | 1,482 | 1,482 | 8,230 |
| 2025/03/18 | 1,479 | 1,482 | 1,472 | 1,482 | 2,430 |
| 2025/03/17 | 1,451 | 1,462 | 1,451 | 1,457 | 1,040 |
| 2025/03/14 | 1,415 | 1,443 | 1,415 | 1,443 | 2,600 |
| 2025/03/13 | 1,437 | 1,439 | 1,399 | 1,414 | 3,400 |
| 2025/03/12 | 1,437 | 1,437 | 1,426 | 1,426 | 710 |
| 2025/03/11 | 1,400 | 1,420 | 1,391 | 1,418 | 4,710 |
| 2025/03/10 | 1,443 | 1,444 | 1,408 | 1,434 | 4,350 |
| 2025/03/07 | 1,455 | 1,457 | 1,441 | 1,447 | 3,760 |
| 2025/03/06 | 1,454 | 1,466 | 1,453 | 1,458 | 9,080 |
| 2025/03/05 | 1,424 | 1,447 | 1,421 | 1,447 | 1,520 |
| 2025/03/04 | 1,435 | 1,435 | 1,412 | 1,424 | 3,490 |
| 2025/03/03 | 1,433 | 1,512 | 1,433 | 1,435 | 2,530 |
| 2025/02/28 | 1,456 | 1,458 | 1,432 | 1,439 | 4,810 |
| 2025/02/27 | 1,476 | 1,476 | 1,468 | 1,469 | 380 |
| 2025/02/26 | 1,461 | 1,478 | 1,458 | 1,476 | 31,820 |
| 2025/02/25 | 1,461 | 1,472 | 1,461 | 1,468 | 1,770 |
| 2025/02/21 | 1,498 | 1,503 | 1,489 | 1,501 | 3,470 |
| 2025/02/20 | 1,511 | 1,511 | 1,479 | 1,484 | 2,520 |
| 2025/02/19 | 1,507 | 1,509 | 1,502 | 1,507 | 580 |
| 2025/02/18 | 1,499 | 1,509 | 1,497 | 1,506 | 1,710 |
| 2025/02/17 | 1,491 | 1,503 | 1,491 | 1,492 | 4,700 |
| 2025/02/14 | 1,492 | 1,497 | 1,483 | 1,485 | 580 |
| 2025/02/13 | 1,516 | 1,516 | 1,498 | 1,509 | 1,860 |
| 2025/02/12 | 1,471 | 1,482 | 1,471 | 1,482 | 1,420 |
| 2025/02/10 | 1,457 | 1,471 | 1,457 | 1,467 | 4,360 |
| 2025/02/07 | 1,470 | 1,483 | 1,449 | 1,458 | 2,620 |
| 2025/02/06 | 1,470 | 1,470 | 1,449 | 1,460 | 190 |
| 2025/02/05 | 1,478 | 1,478 | 1,436 | 1,466 | 1,370 |
| 2025/02/04 | 1,471 | 1,475 | 1,463 | 1,471 | 1,040 |
| 2025/02/03 | 1,445 | 1,445 | 1,436 | 1,443 | 1,940 |
| 2025/01/31 | 1,463 | 1,485 | 1,463 | 1,485 | 1,090 |
| 2025/01/30 | 1,470 | 1,470 | 1,457 | 1,463 | 400 |
| 2025/01/29 | 1,456 | 1,471 | 1,456 | 1,465 | 430 |
| 2025/01/28 | 1,466 | 1,466 | 1,446 | 1,450 | 8,410 |
| 2025/01/27 | 1,482 | 1,484 | 1,463 | 1,466 | 3,040 |
| 2025/01/24 | 1,480 | 1,483 | 1,469 | 1,479 | 3,910 |
| 2025/01/23 | 1,464 | 1,478 | 1,464 | 1,474 | 1,220 |
| 2025/01/22 | 1,465 | 1,467 | 1,462 | 1,463 | 840 |
| 2025/01/21 | 1,471 | 1,471 | 1,458 | 1,464 | 380 |
| 2025/01/20 | 1,456 | 1,469 | 1,456 | 1,468 | 2,590 |
| 2025/01/17 | 1,441 | 1,450 | 1,435 | 1,450 | 1,500 |
| 2025/01/16 | 1,442 | 1,456 | 1,442 | 1,445 | 2,490 |
| 2025/01/15 | 1,456 | 1,456 | 1,433 | 1,433 | 4,480 |
| 2025/01/14 | 1,450 | 1,450 | 1,428 | 1,446 | 5,790 |
| 2025/01/10 | 1,471 | 1,471 | 1,457 | 1,461 | 670 |
| 2025/01/09 | 1,479 | 1,479 | 1,463 | 1,465 | 2,700 |
| 2025/01/08 | 1,478 | 1,484 | 1,470 | 1,470 | 4,270 |
| 2025/01/07 | 1,485 | 1,499 | 1,473 | 1,475 | 7,250 |
| 2025/01/06 | 1,479 | 1,500 | 1,471 | 1,474 | 15,940 |