(NEXT FUNDS)TOPIX連動型上場投信(1306)の株価時系列情報
(NEXT FUNDS)TOPIX連動型上場投信(1306)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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,018 | 1,035 | 1,018 | 1,032 | 450,400 |
| 2001/12/27 | 1,004 | 1,013 | 997 | 1,013 | 111,600 |
| 2001/12/26 | 1,006 | 1,006 | 995 | 997 | 119,800 |
| 2001/12/25 | 1,013 | 1,013 | 994 | 1,006 | 846,200 |
| 2001/12/21 | 1,010 | 1,010 | 998 | 1,008 | 134,600 |
| 2001/12/20 | 999 | 1,014 | 998 | 1,010 | 281,400 |
| 2001/12/19 | 993 | 1,003 | 987 | 1,003 | 361,100 |
| 2001/12/18 | 1,003 | 1,012 | 985 | 993 | 698,800 |
| 2001/12/17 | 1,011 | 1,011 | 990 | 995 | 833,300 |
| 2001/12/14 | 1,010 | 1,026 | 1,001 | 1,012 | 529,800 |
| 2001/12/13 | 1,036 | 1,036 | 1,015 | 1,019 | 239,700 |
| 2001/12/12 | 1,020 | 1,040 | 1,017 | 1,039 | 225,800 |
| 2001/12/11 | 1,026 | 1,029 | 1,012 | 1,017 | 256,100 |
| 2001/12/10 | 1,050 | 1,050 | 1,025 | 1,026 | 698,000 |
| 2001/12/07 | 1,058 | 1,058 | 1,042 | 1,047 | 506,300 |
| 2001/12/06 | 1,062 | 1,080 | 1,053 | 1,060 | 884,700 |
| 2001/12/05 | 1,042 | 1,053 | 1,033 | 1,053 | 313,700 |
| 2001/12/04 | 1,052 | 1,052 | 1,018 | 1,030 | 207,000 |
| 2001/12/03 | 1,060 | 1,060 | 1,029 | 1,033 | 802,800 |
| 2001/11/30 | 1,068 | 1,068 | 1,046 | 1,055 | 336,100 |
| 2001/11/29 | 1,050 | 1,054 | 1,043 | 1,049 | 640,300 |
| 2001/11/28 | 1,079 | 1,079 | 1,057 | 1,059 | 252,400 |
| 2001/11/27 | 1,100 | 1,100 | 1,081 | 1,082 | 198,100 |
| 2001/11/26 | 1,070 | 1,097 | 1,070 | 1,097 | 275,100 |
| 2001/11/22 | 1,060 | 1,066 | 1,051 | 1,063 | 267,300 |
| 2001/11/21 | 1,047 | 1,068 | 1,045 | 1,064 | 424,900 |
| 2001/11/20 | 1,074 | 1,074 | 1,058 | 1,058 | 271,200 |
| 2001/11/19 | 1,060 | 1,073 | 1,055 | 1,069 | 392,500 |
| 2001/11/16 | 1,050 | 1,069 | 1,041 | 1,057 | 2,904,000 |
| 2001/11/15 | 1,025 | 1,043 | 1,023 | 1,040 | 1,585,300 |
| 2001/11/14 | 1,030 | 1,033 | 1,018 | 1,018 | 1,834,200 |
| 2001/11/13 | 1,020 | 1,020 | 1,008 | 1,017 | 1,418,200 |
| 2001/11/12 | 1,030 | 1,033 | 1,023 | 1,023 | 985,400 |
| 2001/11/09 | 1,065 | 1,065 | 1,029 | 1,032 | 884,000 |
| 2001/11/08 | 1,041 | 1,047 | 1,036 | 1,045 | 412,000 |
| 2001/11/07 | 1,065 | 1,065 | 1,041 | 1,041 | 651,000 |
| 2001/11/06 | 1,069 | 1,070 | 1,058 | 1,067 | 438,500 |
| 2001/11/05 | 1,063 | 1,063 | 1,050 | 1,055 | 133,200 |
| 2001/11/02 | 1,075 | 1,075 | 1,053 | 1,057 | 491,100 |
| 2001/11/01 | 1,077 | 1,077 | 1,055 | 1,067 | 797,900 |
| 2001/10/31 | 1,061 | 1,070 | 1,061 | 1,061 | 793,800 |
| 2001/10/30 | 1,070 | 1,074 | 1,062 | 1,068 | 623,300 |
| 2001/10/29 | 1,100 | 1,100 | 1,085 | 1,086 | 335,800 |
| 2001/10/26 | 1,117 | 1,120 | 1,100 | 1,105 | 680,900 |
| 2001/10/25 | 1,105 | 1,120 | 1,105 | 1,109 | 376,500 |
| 2001/10/24 | 1,091 | 1,115 | 1,091 | 1,101 | 814,200 |
| 2001/10/23 | 1,095 | 1,098 | 1,082 | 1,096 | 237,500 |
| 2001/10/22 | 1,076 | 1,078 | 1,072 | 1,078 | 32,100 |
| 2001/10/19 | 1,070 | 1,079 | 1,063 | 1,074 | 238,800 |
| 2001/10/18 | 1,074 | 1,080 | 1,067 | 1,067 | 314,600 |
| 2001/10/17 | 1,092 | 1,092 | 1,077 | 1,086 | 135,500 |
| 2001/10/16 | 1,070 | 1,084 | 1,070 | 1,082 | 151,600 |
| 2001/10/15 | 1,067 | 1,075 | 1,067 | 1,075 | 128,400 |
| 2001/10/12 | 1,088 | 1,092 | 1,073 | 1,081 | 435,000 |
| 2001/10/11 | 1,056 | 1,066 | 1,047 | 1,066 | 208,100 |
| 2001/10/10 | 1,040 | 1,045 | 1,034 | 1,036 | 74,400 |
| 2001/10/09 | 1,065 | 1,065 | 1,043 | 1,046 | 260,100 |
| 2001/10/05 | 1,080 | 1,080 | 1,063 | 1,076 | 207,400 |
| 2001/10/04 | 1,084 | 1,084 | 1,060 | 1,074 | 202,500 |
| 2001/10/03 | 1,084 | 1,084 | 1,060 | 1,064 | 322,800 |
| 2001/10/02 | 1,052 | 1,065 | 1,043 | 1,064 | 174,700 |
| 2001/10/01 | 1,040 | 1,053 | 1,018 | 1,053 | 390,500 |
| 2001/09/28 | 1,020 | 1,033 | 1,018 | 1,020 | 184,500 |
| 2001/09/27 | 1,000 | 1,010 | 995 | 998 | 75,700 |
| 2001/09/26 | 1,017 | 1,017 | 993 | 999 | 185,100 |
| 2001/09/25 | 1,020 | 1,032 | 1,001 | 1,001 | 282,700 |
| 2001/09/21 | 1,008 | 1,008 | 984 | 1,003 | 862,900 |
| 2001/09/20 | 1,015 | 1,026 | 1,008 | 1,026 | 453,500 |
| 2001/09/19 | 1,020 | 1,048 | 1,020 | 1,030 | 506,200 |
| 2001/09/18 | 1,022 | 1,032 | 1,010 | 1,010 | 580,700 |
| 2001/09/17 | 1,010 | 1,010 | 989 | 993 | 543,400 |
| 2001/09/14 | 1,012 | 1,050 | 1,005 | 1,050 | 435,500 |
| 2001/09/13 | 994 | 1,005 | 985 | 1,000 | 469,500 |
| 2001/09/12 | 984 | 1,019 | 956 | 960 | 1,450,900 |
| 2001/09/11 | 1,065 | 1,065 | 1,051 | 1,053 | 298,700 |
| 2001/09/10 | 1,064 | 1,076 | 1,056 | 1,060 | 259,200 |
| 2001/09/07 | 1,080 | 1,084 | 1,070 | 1,083 | 240,600 |
| 2001/09/06 | 1,084 | 1,100 | 1,081 | 1,092 | 293,800 |
| 2001/09/05 | 1,091 | 1,097 | 1,075 | 1,087 | 478,800 |
| 2001/09/04 | 1,075 | 1,097 | 1,060 | 1,097 | 838,500 |
| 2001/09/03 | 1,107 | 1,107 | 1,070 | 1,071 | 550,800 |
| 2001/08/31 | 1,098 | 1,113 | 1,093 | 1,105 | 506,200 |
| 2001/08/30 | 1,120 | 1,130 | 1,102 | 1,130 | 432,200 |
| 2001/08/29 | 1,140 | 1,140 | 1,127 | 1,128 | 475,900 |
| 2001/08/28 | 1,155 | 1,156 | 1,139 | 1,149 | 428,900 |
| 2001/08/27 | 1,159 | 1,166 | 1,155 | 1,155 | 296,700 |
| 2001/08/24 | 1,155 | 1,157 | 1,142 | 1,146 | 744,300 |
| 2001/08/23 | 1,169 | 1,169 | 1,144 | 1,147 | 614,300 |
| 2001/08/22 | 1,154 | 1,173 | 1,151 | 1,165 | 1,095,200 |
| 2001/08/21 | 1,162 | 1,164 | 1,151 | 1,158 | 158,300 |
| 2001/08/20 | 1,165 | 1,165 | 1,153 | 1,157 | 240,900 |
| 2001/08/17 | 1,184 | 1,184 | 1,168 | 1,173 | 304,600 |
| 2001/08/16 | 1,195 | 1,195 | 1,170 | 1,174 | 436,100 |
| 2001/08/15 | 1,196 | 1,196 | 1,183 | 1,194 | 443,500 |
| 2001/08/14 | 1,180 | 1,218 | 1,171 | 1,200 | 607,100 |
| 2001/08/13 | 1,183 | 1,183 | 1,162 | 1,167 | 179,400 |
| 2001/08/10 | 1,190 | 1,193 | 1,180 | 1,184 | 294,500 |
| 2001/08/09 | 1,205 | 1,205 | 1,184 | 1,184 | 140,600 |
| 2001/08/08 | 1,227 | 1,227 | 1,213 | 1,218 | 82,800 |
| 2001/08/07 | 1,210 | 1,227 | 1,202 | 1,221 | 152,900 |
| 2001/08/06 | 1,217 | 1,221 | 1,208 | 1,217 | 225,200 |
| 2001/08/03 | 1,234 | 1,234 | 1,219 | 1,220 | 128,600 |
| 2001/08/02 | 1,226 | 1,239 | 1,221 | 1,239 | 358,700 |
| 2001/08/01 | 1,200 | 1,208 | 1,195 | 1,205 | 137,300 |
| 2001/07/31 | 1,180 | 1,190 | 1,171 | 1,190 | 165,500 |
| 2001/07/30 | 1,206 | 1,206 | 1,165 | 1,168 | 616,000 |
| 2001/07/27 | 1,194 | 1,199 | 1,178 | 1,186 | 917,000 |
| 2001/07/26 | 1,189 | 1,193 | 1,185 | 1,190 | 229,000 |
| 2001/07/25 | 1,171 | 1,199 | 1,171 | 1,187 | 176,200 |
| 2001/07/24 | 1,180 | 1,197 | 1,158 | 1,173 | 157,300 |
| 2001/07/23 | 1,198 | 1,198 | 1,158 | 1,160 | 356,900 |
| 2001/07/19 | 1,198 | 1,200 | 1,189 | 1,194 | 324,100 |
| 2001/07/18 | 1,223 | 1,223 | 1,197 | 1,197 | 295,600 |
| 2001/07/17 | 1,233 | 1,233 | 1,222 | 1,223 | 144,700 |
| 2001/07/16 | 1,243 | 1,245 | 1,237 | 1,240 | 247,900 |
| 2001/07/13 | 1,260 | 1,263 | 1,239 | 1,241 | 1,316,800 |