日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

(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
2026/06/15 2,446 2,479 2,446 2,461 26,782
2026/06/12 2,419 2,422 2,377 2,389 14,298
2026/06/11 2,282 2,333 2,279 2,327 25,081
2026/06/10 2,343 2,372 2,312 2,347 29,590
2026/06/09 2,320 2,382 2,312 2,382 13,632
2026/06/08 2,276 2,333 2,270 2,310 22,596
2026/06/05 2,429 2,430 2,385 2,400 64,777
2026/06/04 2,469 2,470 2,441 2,451 14,875
2026/06/03 2,500 2,518 2,497 2,499 2,982
2026/06/02 2,481 2,481 2,440 2,478 19,672
2026/06/01 2,442 2,482 2,438 2,481 4,728
2026/05/29 2,415 2,442 2,406 2,438 4,053
2026/05/28 2,401 2,419 2,350 2,382 7,717
2026/05/27 2,412 2,446 2,399 2,399 69,751
2026/05/26 2,382 2,399 2,373 2,382 16,540
2026/05/25 2,361 2,366 2,346 2,364 25,049
2026/05/22 2,340 2,344 2,320 2,328 41,454
2026/05/21 2,298 2,322 2,295 2,314 6,020
2026/05/20 2,260 2,261 2,234 2,248 9,538
2026/05/19 2,301 2,301 2,268 2,272 8,714
2026/05/18 2,292 2,292 2,264 2,288 5,139
2026/05/15 2,376 2,376 2,281 2,293 21,324
2026/05/14 2,353 2,362 2,331 2,347 5,884
2026/05/13 2,288 2,332 2,283 2,330 6,977
2026/05/12 2,375 2,375 2,320 2,334 32,089
2026/05/11 2,344 2,364 2,342 2,355 23,285
2026/05/08 2,340 2,340 2,320 2,336 6,211
2026/05/07 2,323 2,344 2,312 2,334 18,273
2026/05/01 2,214 2,231 2,209 2,223 4,652
2026/04/30 2,250 2,250 2,139 2,228 18,312
2026/04/28 2,238 2,265 2,238 2,240 2,481
2026/04/27 2,256 2,272 2,239 2,260 21,339
2026/04/24 2,239 2,240 2,210 2,238 22,935
2026/04/23 2,217 2,242 2,188 2,219 27,083
2026/04/22 2,216 2,236 2,216 2,232 4,902
2026/04/21 2,227 2,237 2,223 2,237 4,254
2026/04/20 2,216 2,219 2,206 2,206 10,108
2026/04/17 2,218 2,218 2,195 2,202 6,028
2026/04/16 2,213 2,213 2,194 2,210 3,559
2026/04/15 2,189 2,206 2,186 2,200 12,709
2026/04/14 2,163 2,163 2,146 2,158 3,722
2026/04/13 2,114 2,139 2,104 2,126 2,874
2026/04/10 2,120 2,139 2,117 2,139 4,341
2026/04/09 2,117 2,127 2,101 2,106 17,762
2026/04/08 2,079 2,163 2,076 2,117 6,960
2026/04/07 2,024 2,032 2,004 2,020 2,248
2026/04/06 2,019 2,019 2,000 2,001 7,910
2026/04/03 1,987 2,004 1,987 2,000 4,320
2026/03/27 1,975 2,003 1,971 1,997 2,504
2026/03/26 2,040 2,040 2,008 2,016 25,473
2026/03/25 2,022 2,039 2,013 2,032 7,770
2026/03/24 2,013 2,013 1,963 1,989 8,359
2026/03/23 1,978 1,978 1,936 1,943 16,884
2026/03/19 2,062 2,072 2,034 2,041 14,661
2026/03/18 2,055 2,115 2,055 2,115 4,759
2026/03/17 2,050 2,081 2,049 2,050 9,608
2026/03/16 2,005 2,041 2,005 2,033 10,577
2026/03/13 2,021 2,049 2,001 2,041 17,717
2026/03/12 2,078 2,078 2,027 2,069 6,777
2026/03/11 2,070 2,108 2,066 2,079 49,907
2026/03/10 2,028 2,050 2,024 2,034 29,290
2026/03/09 1,990 1,998 1,960 1,998 48,464
2026/03/06 2,016 2,073 2,016 2,073 22,160
2026/03/05 2,062 2,096 2,035 2,046 25,690
2026/03/04 2,065 2,069 2,010 2,034 43,220
2026/03/03 2,149 2,165 2,100 2,100 28,852
2026/03/02 2,162 2,178 2,142 2,159 28,011
2026/02/27 2,199 2,225 2,172 2,182 18,146
2026/02/26 2,245 2,245 2,202 2,216 32,445
2026/02/25 2,183 2,206 2,180 2,195 21,802
2026/02/24 2,122 2,160 2,122 2,156 19,343
2026/02/20 2,135 2,140 2,110 2,122 3,821
2026/02/19 2,118 2,134 2,118 2,130 3,974
2026/02/18 2,077 2,100 2,077 2,098 6,007
2026/02/17 2,108 2,128 2,071 2,076 32,976
2026/02/16 2,100 2,100 2,085 2,090 10,069
2026/02/13 2,108 2,154 2,074 2,089 6,194
2026/02/12 2,135 2,174 2,103 2,122 12,589
2026/02/10 2,099 2,210 2,099 2,117 6,551
2026/02/09 2,095 2,100 2,077 2,090 39,783
2026/02/06 2,025 2,088 2,002 2,057 14,197
2026/02/05 2,056 2,076 2,048 2,057 9,892
2026/02/04 2,060 2,098 2,055 2,098 14,920
2026/02/03 2,036 2,070 2,036 2,069 15,494
2026/02/02 2,044 2,055 2,000 2,012 21,660
2026/01/30 2,095 2,100 2,055 2,094 11,992
2026/01/29 2,093 2,095 2,072 2,086 16,051
2026/01/28 2,082 2,082 2,056 2,071 16,104
2026/01/27 2,058 2,074 2,033 2,074 15,595
2026/01/26 2,050 2,058 2,020 2,039 21,432
2026/01/23 2,070 2,092 2,064 2,082 12,241
2026/01/22 2,044 2,067 2,044 2,050 3,829
2026/01/21 2,040 2,058 2,018 2,032 25,787
2026/01/20 2,058 2,058 2,038 2,045 5,394
2026/01/19 2,050 2,055 2,029 2,041 5,492
2026/01/16 2,059 2,062 2,046 2,055 2,516
2026/01/15 2,039 2,058 2,035 2,052 3,699
2026/01/14 2,067 2,067 2,046 2,051 6,860
2026/01/13 2,025 2,054 2,014 2,054 11,291
2026/01/09 1,984 2,001 1,982 1,982 11,229
2026/01/08 2,010 2,010 1,976 1,996 18,728
2026/01/07 2,021 2,024 1,992 2,019 7,116
2026/01/06 2,010 2,030 1,980 2,010 30,340
2026/01/05 1,955 2,010 1,955 2,010 11,830

このページの先頭へ