NEXT FUNDS新興国株式・MSCIエマージング・マーケット・インデックス(為替ヘッジなし)連動型上場投信 (2520)

2520
🏛️ 日本 →
1,737.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 1,214.50 1,220.50 1,212.00 1,212.00 0.0M
2021-12-29 1,222.00 1,222.00 1,213.50 1,217.50 0.0M
2021-12-28 1,213.50 1,221.50 1,213.50 1,219.00 0.0M
2021-12-27 1,211.00 1,215.00 1,185.00 1,201.00 0.0M
2021-12-24 1,213.50 1,219.00 1,209.50 1,219.00 0.0M
2021-12-23 1,204.50 1,207.00 1,202.00 1,207.00 0.0M
2021-12-22 1,194.00 1,196.00 1,192.00 1,192.00 0.0M
2021-12-21 1,179.00 1,181.00 1,169.00 1,181.00 0.0M
2021-12-20 1,192.00 1,192.00 1,170.00 1,172.00 0.0M
2021-12-17 1,205.00 1,205.00 1,196.00 1,201.50 0.1M
2021-12-16 1,209.50 1,209.50 1,198.50 1,200.50 0.0M
2021-12-15 1,200.00 1,200.00 1,195.00 1,198.50 0.0M
2021-12-14 1,207.00 1,207.00 1,198.00 1,198.00 0.0M
2021-12-13 1,219.50 1,225.50 1,219.00 1,221.00 0.0M
2021-12-10 1,225.00 1,225.00 1,216.00 1,217.50 0.0M
2021-12-09 1,232.00 1,232.50 1,229.50 1,229.50 0.0M
2021-12-08 1,215.00 1,222.00 1,215.00 1,216.50 0.0M
2021-12-07 1,202.00 1,207.00 1,193.50 1,207.00 0.0M
2021-12-06 1,199.00 1,199.00 1,187.00 1,193.00 0.0M
2021-12-03 1,204.00 1,210.00 1,197.50 1,210.00 0.0M
2021-12-02 1,195.50 1,206.50 1,191.00 1,206.50 0.0M
2021-12-01 1,195.50 1,209.00 1,193.00 1,205.50 0.0M
2021-11-30 1,200.00 1,200.50 1,173.50 1,173.50 0.0M
2021-11-29 1,220.00 1,220.00 1,187.00 1,192.50 0.1M
2021-11-26 1,262.00 1,262.00 1,218.00 1,250.00 0.0M
2021-11-25 1,260.00 1,268.00 1,259.00 1,266.00 0.0M
2021-11-24 1,258.00 1,267.00 1,255.00 1,265.00 0.0M
2021-11-22 1,252.00 1,267.00 1,251.00 1,267.00 0.0M
2021-11-19 1,255.00 1,259.00 1,252.00 1,259.00 0.0M
2021-11-18 1,270.00 1,270.00 1,257.00 1,263.00 0.0M
2021-11-17 1,279.00 1,279.00 1,274.00 1,277.00 0.0M
2021-11-16 1,277.00 1,281.00 1,269.00 1,275.00 0.0M
2021-11-15 1,277.00 1,277.00 1,267.00 1,267.00 0.0M
2021-11-12 1,265.00 1,273.00 1,264.00 1,269.00 0.0M
2021-11-11 1,248.00 1,252.00 1,244.00 1,248.00 0.0M
2021-11-10 1,249.00 1,249.00 1,235.00 1,235.00 0.0M
2021-11-09 1,244.00 1,256.00 1,239.00 1,242.00 0.0M
2021-11-08 1,242.00 1,242.00 1,236.00 1,241.00 0.0M
2021-11-05 1,248.00 1,249.00 1,240.00 1,245.00 0.0M
2021-11-04 1,254.00 1,256.00 1,250.00 1,255.00 0.0M
2021-11-02 1,256.00 1,258.00 1,240.00 1,243.00 0.0M
2021-11-01 1,255.00 1,255.00 1,244.00 1,248.00 0.0M
2021-10-29 1,258.00 1,261.00 1,245.00 1,249.00 0.0M
2021-10-28 1,263.00 1,263.00 1,255.00 1,258.00 0.0M
2021-10-27 1,280.00 1,280.00 1,263.00 1,268.00 0.0M
2021-10-26 1,272.00 1,282.00 1,272.00 1,280.00 0.0M
2021-10-25 1,272.00 1,272.00 1,263.00 1,267.00 0.0M
2021-10-22 1,275.00 1,280.00 1,265.00 1,277.00 0.0M
2021-10-21 1,295.00 1,295.00 1,270.00 1,275.00 0.0M
2021-10-20 1,283.00 1,291.00 1,283.00 1,290.00 0.0M
2021-10-19 1,270.00 1,277.00 1,267.00 1,274.00 0.0M
2021-10-18 1,267.00 1,268.00 1,260.00 1,261.00 0.0M
2021-10-15 1,249.00 1,261.00 1,249.00 1,261.00 0.0M
2021-10-14 1,235.00 1,244.00 1,235.00 1,241.00 0.0M
2021-10-13 1,228.00 1,228.00 1,224.00 1,228.00 0.0M
2021-10-12 1,234.00 1,234.00 1,220.00 1,225.00 0.0M
2021-10-11 1,208.00 1,234.00 1,208.00 1,234.00 0.0M
2021-10-08 1,208.00 1,216.00 1,206.00 1,208.00 0.0M
2021-10-07 1,184.00 1,199.00 1,183.00 1,195.00 0.0M
2021-10-06 1,190.00 1,191.00 1,174.00 1,184.00 0.0M
2021-10-05 1,181.00 1,181.00 1,166.00 1,180.00 0.0M
2021-10-04 1,202.00 1,202.00 1,182.00 1,185.00 0.0M
2021-10-01 1,204.00 1,205.00 1,185.00 1,187.00 0.0M
2021-09-30 1,203.00 1,205.00 1,191.00 1,204.00 0.0M
2021-09-29 1,206.00 1,208.00 1,191.00 1,200.00 0.0M
2021-09-28 1,211.00 1,217.00 1,204.00 1,217.00 0.0M
2021-09-27 1,204.00 1,216.00 1,203.00 1,209.00 0.0M
2021-09-24 1,212.00 1,212.00 1,205.00 1,209.00 0.0M
2021-09-22 1,174.00 1,187.00 1,167.00 1,187.00 0.0M
2021-09-21 1,188.00 1,188.00 1,166.00 1,174.00 0.0M
2021-09-17 1,215.00 1,218.00 1,206.00 1,218.00 0.0M
2021-09-16 1,224.00 1,230.00 1,201.00 1,201.00 0.0M
2021-09-15 1,227.00 1,227.00 1,216.00 1,216.00 0.0M
2021-09-14 1,241.00 1,241.00 1,232.00 1,232.00 0.0M
2021-09-13 1,248.00 1,248.00 1,225.00 1,228.00 0.0M
2021-09-10 1,235.00 1,240.00 1,229.00 1,237.00 0.0M
2021-09-09 1,248.00 1,249.00 1,228.00 1,231.00 0.0M
2021-09-08 1,253.00 1,258.00 1,250.00 1,258.00 0.0M
2021-09-07 1,254.00 1,257.00 1,250.00 1,256.00 0.0M
2021-09-06 1,251.00 1,256.00 1,246.00 1,254.00 0.0M
2021-09-03 1,254.00 1,259.00 1,252.00 1,258.00 0.0M
2021-09-02 1,260.00 1,260.00 1,254.00 1,254.00 0.0M
2021-09-01 1,205.00 1,261.00 1,205.00 1,258.00 0.0M
2021-08-31 1,224.00 1,235.00 1,220.00 1,235.00 0.0M
2021-08-30 1,230.00 1,230.00 1,219.00 1,222.00 0.0M
2021-08-27 1,212.00 1,218.00 1,210.00 1,216.00 0.0M
2021-08-26 1,223.00 1,223.00 1,211.00 1,212.00 0.0M
2021-08-25 1,213.00 1,221.00 1,213.00 1,220.00 0.0M
2021-08-24 1,197.00 1,204.00 1,193.00 1,204.00 0.0M
2021-08-23 1,179.00 1,189.00 1,174.00 1,185.00 0.0M
2021-08-20 1,179.00 1,180.00 1,157.00 1,158.00 0.0M
2021-08-19 1,198.00 1,199.00 1,183.00 1,183.00 0.0M
2021-08-18 1,191.00 1,206.00 1,186.00 1,203.00 0.0M
2021-08-17 1,207.00 1,208.00 1,191.00 1,193.00 0.0M
2021-08-16 1,221.00 1,221.00 1,208.00 1,209.00 0.0M
2021-08-13 1,237.00 1,237.00 1,224.00 1,225.00 0.0M
2021-08-12 1,247.00 1,248.00 1,239.00 1,240.00 0.0M
2021-08-11 1,246.00 1,252.00 1,245.00 1,247.00 0.0M
2021-08-10 1,240.00 1,247.00 1,235.00 1,247.00 0.0M
2021-08-06 1,238.00 1,240.00 1,235.00 1,237.00 0.0M
2021-08-05 1,245.00 1,246.00 1,239.00 1,239.00 0.0M
2021-08-04 1,227.00 1,245.00 1,226.00 1,243.00 0.0M
2021-08-03 1,230.00 1,232.00 1,220.00 1,228.00 0.0M
2021-08-02 1,228.00 1,231.00 1,216.00 1,231.00 0.0M
2021-07-30 1,228.00 1,228.00 1,214.00 1,214.00 0.0M
2021-07-29 1,224.00 1,228.00 1,215.00 1,227.00 0.0M
2021-07-28 1,198.00 1,201.00 1,184.00 1,193.00 0.0M
2021-07-27 1,237.00 1,237.00 1,207.00 1,207.00 0.0M
2021-07-26 1,251.00 1,251.00 1,230.00 1,230.00 0.0M
2021-07-21 1,251.00 1,252.00 1,241.00 1,241.00 0.0M
2021-07-20 1,244.00 1,246.00 1,233.00 1,234.00 0.0M
2021-07-19 1,267.00 1,267.00 1,255.00 1,259.00 0.0M
2021-07-16 1,277.00 1,283.00 1,274.00 1,281.00 0.0M
2021-07-15 1,277.00 1,284.00 1,271.00 1,282.00 0.0M
2021-07-14 1,281.00 1,282.00 1,276.00 1,281.00 0.0M
2021-07-13 1,276.00 1,291.00 1,275.00 1,285.00 0.0M
2021-07-12 1,281.00 1,281.00 1,261.00 1,262.00 0.0M
2021-07-09 1,249.00 1,254.00 1,236.00 1,251.00 0.0M
2021-07-08 1,284.00 1,284.00 1,260.00 1,262.00 0.0M
2021-07-07 1,284.00 1,284.00 1,277.00 1,283.00 0.0M
2021-07-06 1,304.00 1,304.00 1,296.00 1,296.00 0.0M
2021-07-05 1,308.00 1,308.00 1,300.00 1,300.00 0.0M
2021-07-02 1,319.00 1,319.00 1,308.00 1,308.00 0.0M
2021-07-01 1,319.00 1,322.00 1,317.00 1,318.00 0.0M
2021-06-30 1,322.00 1,322.00 1,317.00 1,317.00 0.0M
2021-06-29 1,320.00 1,320.00 1,312.00 1,312.00 0.0M
2021-06-28 1,321.00 1,323.00 1,317.00 1,321.00 0.0M
2021-06-25 1,313.00 1,320.00 1,313.00 1,320.00 0.0M
2021-06-24 1,304.00 1,309.00 1,302.00 1,305.00 0.0M
2021-06-23 1,288.00 1,298.00 1,288.00 1,298.00 0.0M
2021-06-22 1,288.00 1,288.00 1,279.00 1,285.00 0.0M
2021-06-21 1,275.00 1,287.00 1,268.00 1,270.00 0.0M
2021-06-18 1,294.00 1,294.00 1,280.00 1,280.00 0.0M
2021-06-17 1,299.00 1,300.00 1,289.00 1,300.00 0.0M
2021-06-16 1,304.00 1,308.00 1,301.00 1,301.00 0.0M
2021-06-15 1,309.00 1,317.00 1,304.00 1,310.00 0.0M
2021-06-14 1,305.00 1,310.00 1,305.00 1,307.00 0.0M
2021-06-11 1,302.00 1,306.00 1,301.00 1,304.00 0.0M
2021-06-10 1,295.00 1,307.00 1,295.00 1,305.00 0.0M
2021-06-09 1,300.00 1,302.00 1,295.00 1,295.00 0.0M
2021-06-08 1,307.00 1,307.00 1,299.00 1,299.00 0.0M
2021-06-07 1,312.00 1,313.00 1,298.00 1,305.00 0.0M
2021-06-04 1,320.00 1,320.00 1,307.00 1,309.00 0.0M
2021-06-03 1,319.00 1,322.00 1,318.00 1,320.00 0.0M
2021-06-02 1,312.00 1,318.00 1,309.00 1,309.00 0.0M
2021-06-01 1,296.00 1,310.00 1,296.00 1,307.00 0.0M
2021-05-31 1,294.00 1,295.00 1,290.00 1,295.00 0.0M
2021-05-28 1,282.00 1,292.00 1,282.00 1,289.00 0.0M
2021-05-27 1,274.00 1,275.00 1,265.00 1,273.00 0.0M
2021-05-26 1,265.00 1,271.00 1,265.00 1,270.00 0.0M
2021-05-25 1,247.00 1,263.00 1,247.00 1,261.00 0.0M
2021-05-24 1,244.00 1,246.00 1,240.00 1,241.00 0.0M
2021-05-21 1,253.00 1,259.00 1,244.00 1,244.00 0.0M
2021-05-20 1,248.00 1,251.00 1,243.00 1,248.00 0.0M
2021-05-19 1,248.00 1,249.00 1,244.00 1,244.00 0.0M
2021-05-18 1,238.00 1,252.00 1,234.00 1,250.00 0.0M
2021-05-17 1,241.00 1,241.00 1,226.00 1,233.00 0.0M
2021-05-14 1,222.00 1,229.00 1,221.00 1,226.00 0.0M
2021-05-13 1,218.00 1,238.00 1,218.00 1,226.00 0.0M
2021-05-12 1,243.00 1,247.00 1,227.00 1,232.00 0.0M
2021-05-11 1,262.00 1,262.00 1,236.00 1,241.00 0.0M
2021-05-10 1,268.00 1,274.00 1,264.00 1,264.00 0.0M
2021-05-07 1,261.00 1,268.00 1,260.00 1,266.00 0.0M
2021-05-06 1,256.00 1,260.00 1,250.00 1,258.00 0.0M
2021-04-30 1,277.00 1,277.00 1,262.00 1,264.00 0.0M
2021-04-28 1,270.00 1,274.00 1,269.00 1,271.00 0.0M
2021-04-27 1,266.00 1,273.00 1,264.00 1,269.00 0.0M
2021-04-26 1,256.00 1,262.00 1,256.00 1,262.00 0.0M
2021-04-23 1,246.00 1,253.00 1,245.00 1,253.00 0.0M
2021-04-22 1,243.00 1,244.00 1,240.00 1,244.00 0.0M
2021-04-21 1,242.00 1,242.00 1,230.00 1,234.00 0.0M
2021-04-20 1,255.00 1,260.00 1,250.00 1,257.00 0.0M
2021-04-19 1,260.00 1,265.00 1,253.00 1,259.00 0.0M
2021-04-16 1,246.00 1,263.00 1,246.00 1,263.00 0.0M
2021-04-15 1,251.00 1,252.00 1,244.00 1,244.00 0.0M
2021-04-14 1,242.00 1,253.00 1,238.00 1,252.00 0.0M
2021-04-13 1,244.00 1,253.00 1,241.00 1,243.00 0.0M
2021-04-12 1,249.00 1,254.00 1,241.00 1,241.00 0.0M
2021-04-09 1,266.00 1,266.00 1,247.00 1,247.00 0.0M
2021-04-08 1,261.00 1,269.00 1,253.00 1,269.00 0.0M
2021-04-07 1,274.00 1,278.00 1,261.00 1,267.00 0.0M
2021-04-06 1,274.00 1,274.00 1,266.00 1,270.00 0.0M
2021-04-05 1,276.00 1,278.00 1,271.00 1,271.00 0.0M
2021-04-02 1,275.00 1,275.00 1,269.00 1,271.00 0.0M
2021-04-01 1,258.00 1,262.00 1,256.00 1,260.00 0.0M
2021-03-31 1,245.00 1,258.00 1,243.00 1,243.00 0.0M
2021-03-30 1,235.00 1,242.00 1,234.00 1,240.00 0.0M
2021-03-29 1,234.00 1,235.00 1,220.00 1,223.00 0.0M
2021-03-26 1,206.00 1,257.00 1,206.00 1,223.00 0.0M
2021-03-25 1,203.00 1,204.00 1,193.00 1,202.00 0.0M
2021-03-24 1,229.00 1,229.00 1,206.00 1,206.00 0.0M
2021-03-23 1,253.00 1,253.00 1,230.00 1,233.00 0.0M
2021-03-22 1,250.00 1,250.00 1,239.00 1,245.00 0.0M
2021-03-19 1,255.00 1,256.00 1,243.00 1,247.00 0.0M
2021-03-18 1,269.00 1,282.00 1,269.00 1,274.00 0.0M
2021-03-17 1,270.00 1,270.00 1,258.00 1,263.00 0.0M
2021-03-16 1,269.00 1,269.00 1,260.00 1,266.00 0.0M
2021-03-15 1,271.00 1,272.00 1,255.00 1,258.00 0.0M
2021-03-12 1,283.00 1,285.00 1,276.00 1,276.00 0.0M
2021-03-11 1,239.00 1,267.00 1,239.00 1,265.00 0.0M
2021-03-10 1,242.00 1,247.00 1,231.00 1,233.00 0.0M
2021-03-09 1,224.00 1,234.00 1,206.00 1,231.00 0.0M
2021-03-08 1,257.00 1,257.00 1,229.00 1,233.00 0.0M
2021-03-05 1,232.00 1,250.00 1,218.00 1,250.00 0.0M
2021-03-04 1,253.00 1,253.00 1,236.00 1,240.00 0.0M
2021-03-03 1,255.00 1,269.00 1,249.00 1,269.00 0.0M
2021-03-02 1,267.00 1,269.00 1,245.00 1,249.00 0.0M
2021-03-01 1,233.00 1,247.00 1,233.00 1,247.00 0.0M
2021-02-26 1,248.00 1,248.00 1,223.00 1,223.00 0.0M
2021-02-25 1,271.00 1,282.00 1,269.00 1,281.00 0.0M
2021-02-24 1,271.00 1,276.00 1,247.00 1,249.00 0.0M
2021-02-22 1,306.00 1,311.00 1,281.00 1,281.00 0.0M
2021-02-19 1,298.00 1,299.00 1,284.00 1,294.00 0.0M
2021-02-18 1,320.00 1,321.00 1,303.00 1,304.00 0.0M
2021-02-17 1,322.00 1,326.00 1,312.00 1,323.00 0.0M
2021-02-16 1,325.00 1,339.00 1,317.00 1,317.00 0.0M
2021-02-15 1,311.00 1,311.00 1,305.00 1,311.00 0.0M
2021-02-12 1,295.00 1,300.00 1,295.00 1,296.00 0.0M
2021-02-10 1,272.00 1,284.00 1,272.00 1,280.00 0.0M
2021-02-09 1,271.00 1,274.00 1,268.00 1,268.00 0.0M
2021-02-08 1,280.00 1,290.00 1,269.00 1,270.00 0.0M
2021-02-05 1,264.00 1,269.00 1,256.00 1,267.00 0.0M
2021-02-04 1,260.00 1,260.00 1,243.00 1,249.00 0.0M
2021-02-03 1,250.00 1,255.00 1,246.00 1,255.00 0.0M
2021-02-02 1,223.00 1,252.00 1,223.00 1,250.00 0.0M
2021-02-01 1,201.00 1,229.00 1,186.00 1,219.00 0.0M
2021-01-29 1,213.00 1,218.00 1,210.00 1,210.00 0.0M
2021-01-28 1,200.00 1,220.00 1,199.00 1,204.00 0.0M
2021-01-27 1,252.00 1,252.00 1,226.00 1,230.00 0.0M
2021-01-26 1,262.00 1,268.00 1,235.00 1,235.00 0.0M
2021-01-25 1,242.00 1,285.00 1,242.00 1,262.00 0.0M
2021-01-22 1,264.00 1,264.00 1,238.00 1,238.00 0.0M
2021-01-21 1,250.00 1,292.00 1,248.00 1,274.00 0.0M
2021-01-20 1,232.00 1,249.00 1,232.00 1,249.00 0.0M
2021-01-19 1,219.00 1,243.00 1,219.00 1,233.00 0.0M
2021-01-18 1,212.00 1,217.00 1,205.00 1,215.00 0.0M
2021-01-15 1,236.00 1,236.00 1,218.00 1,218.00 0.0M
2021-01-14 1,228.00 1,228.00 1,220.00 1,225.00 0.0M
2021-01-13 1,232.00 1,244.00 1,212.00 1,232.00 0.0M
2021-01-12 1,202.00 1,218.00 1,202.00 1,218.00 0.0M
2021-01-08 1,200.00 1,225.00 1,186.00 1,196.00 0.0M
2021-01-07 1,166.00 1,173.00 1,166.00 1,171.00 0.0M
2021-01-06 1,158.00 1,188.00 1,158.00 1,163.00 0.0M
2021-01-05 1,150.00 1,158.00 1,149.00 1,156.00 0.0M
2021-01-04 1,154.00 1,159.00 1,141.00 1,152.00 0.0M