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)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
2003/12/30 1,055 1,055 1,048 1,055 2,208,700
2003/12/29 1,027 1,040 1,027 1,038 2,099,700
2003/12/26 1,023 1,027 1,019 1,027 804,400
2003/12/25 1,018 1,024 1,018 1,024 774,900
2003/12/24 1,027 1,027 1,017 1,021 1,064,700
2003/12/22 1,020 1,028 1,019 1,024 934,300
2003/12/19 1,020 1,020 1,015 1,017 434,100
2003/12/18 1,001 1,008 998 1,004 550,200
2003/12/17 1,017 1,017 996 998 1,652,600
2003/12/16 1,007 1,016 1,007 1,015 1,503,800
2003/12/15 1,033 1,038 1,024 1,033 1,802,100
2003/12/12 1,012 1,013 1,003 1,008 656,300
2003/12/11 997 1,000 990 999 854,900
2003/12/10 1,003 1,003 984 986 2,224,800
2003/12/09 1,006 1,011 998 1,003 1,263,300
2003/12/08 1,015 1,020 1,000 1,003 1,150,100
2003/12/05 1,032 1,035 1,025 1,029 1,588,200
2003/12/04 1,025 1,035 1,025 1,031 2,295,000
2003/12/03 1,030 1,034 1,022 1,026 2,642,500
2003/12/02 1,038 1,042 1,028 1,030 2,612,400
2003/12/01 988 1,033 986 1,029 3,692,800
2003/11/28 1,015 1,015 1,001 1,001 3,552,800
2003/11/27 1,012 1,017 1,006 1,014 1,085,700
2003/11/26 1,000 1,012 999 1,007 945,500
2003/11/25 1,007 1,008 995 995 1,618,400
2003/11/21 977 988 975 983 2,625,200
2003/11/20 977 983 965 982 2,978,100
2003/11/19 967 972 961 963 2,938,200
2003/11/18 969 984 963 983 5,112,200
2003/11/17 995 1,005 976 977 3,386,600
2003/11/14 1,029 1,034 1,013 1,014 3,009,300
2003/11/13 1,030 1,034 1,021 1,027 1,868,200
2003/11/12 1,021 1,028 1,010 1,015 2,090,000
2003/11/11 1,023 1,027 1,001 1,014 3,140,800
2003/11/10 1,050 1,053 1,041 1,043 3,433,400
2003/11/07 1,054 1,056 1,041 1,055 4,115,200
2003/11/06 1,073 1,073 1,041 1,041 3,255,600
2003/11/05 1,074 1,077 1,059 1,074 3,796,300
2003/11/04 1,090 1,090 1,072 1,078 2,774,900
2003/10/31 1,065 1,067 1,048 1,050 1,771,000
2003/10/30 1,066 1,069 1,057 1,062 3,037,400
2003/10/29 1,071 1,076 1,056 1,066 2,822,200
2003/10/28 1,050 1,059 1,048 1,056 2,575,000
2003/10/27 1,035 1,048 1,035 1,042 1,764,900
2003/10/24 1,040 1,047 1,023 1,031 2,990,100
2003/10/23 1,056 1,057 1,024 1,024 4,122,600
2003/10/22 1,105 1,105 1,083 1,085 1,839,400
2003/10/21 1,123 1,124 1,099 1,099 4,737,500
2003/10/20 1,100 1,118 1,096 1,115 2,684,500
2003/10/17 1,107 1,112 1,099 1,104 2,602,400
2003/10/16 1,091 1,101 1,088 1,100 2,631,100
2003/10/15 1,105 1,105 1,088 1,090 2,337,600
2003/10/14 1,094 1,104 1,094 1,098 3,226,700
2003/10/10 1,080 1,089 1,074 1,084 3,409,400
2003/10/09 1,065 1,070 1,061 1,065 2,771,800
2003/10/08 1,077 1,081 1,063 1,067 2,532,100
2003/10/07 1,082 1,086 1,075 1,086 3,032,800
2003/10/06 1,097 1,097 1,078 1,079 2,953,900
2003/10/03 1,067 1,078 1,067 1,077 4,103,600
2003/10/02 1,060 1,071 1,054 1,066 6,460,700
2003/10/01 1,029 1,041 1,022 1,034 2,298,400
2003/09/30 1,037 1,040 1,027 1,029 4,016,900
2003/09/29 1,031 1,031 1,018 1,019 4,139,100
2003/09/26 1,015 1,034 1,015 1,032 3,981,600
2003/09/25 1,029 1,033 1,022 1,026 2,384,000
2003/09/24 1,055 1,062 1,035 1,049 3,252,300
2003/09/22 1,061 1,062 1,041 1,045 3,094,400
2003/09/19 1,090 1,092 1,074 1,079 1,500,700
2003/09/18 1,077 1,085 1,069 1,084 5,581,400
2003/09/17 1,089 1,090 1,075 1,075 2,286,600
2003/09/16 1,056 1,069 1,056 1,069 3,708,000
2003/09/12 1,040 1,051 1,040 1,043 2,203,300
2003/09/11 1,039 1,041 1,028 1,031 2,984,500
2003/09/10 1,047 1,054 1,043 1,048 4,905,800
2003/09/09 1,042 1,054 1,041 1,052 4,247,100
2003/09/08 1,026 1,039 1,021 1,034 1,788,200
2003/09/05 1,042 1,042 1,028 1,028 3,179,300
2003/09/04 1,041 1,047 1,035 1,035 3,543,500
2003/09/03 1,047 1,047 1,030 1,038 3,575,900
2003/09/02 1,034 1,037 1,026 1,034 1,656,200
2003/09/01 1,015 1,031 1,012 1,026 3,369,900
2003/08/29 1,009 1,015 1,002 1,004 2,901,600
2003/08/28 1,012 1,012 996 1,000 3,180,000
2003/08/27 1,009 1,018 1,004 1,005 4,680,700
2003/08/26 999 1,011 995 1,009 3,069,100
2003/08/25 1,009 1,013 1,001 1,002 3,306,200
2003/08/22 1,020 1,020 1,009 1,012 4,050,500
2003/08/21 1,004 1,017 1,000 1,014 4,444,000
2003/08/20 1,000 1,008 994 1,007 6,075,100
2003/08/19 993 999 990 997 5,489,900
2003/08/18 975 983 975 981 3,646,400
2003/08/15 975 984 967 969 2,938,400
2003/08/14 956 972 952 968 2,624,300
2003/08/13 948 960 947 956 2,116,000
2003/08/12 938 944 933 939 2,752,100
2003/08/11 928 934 925 934 2,150,200
2003/08/08 920 928 916 922 3,325,800
2003/08/07 927 928 920 920 3,152,600
2003/08/06 923 933 922 929 3,345,600
2003/08/05 937 938 927 931 3,487,000
2003/08/04 942 944 937 938 2,643,100
2003/08/01 952 953 943 946 2,753,800
2003/07/31 949 950 937 942 2,729,200
2003/07/30 964 964 950 951 3,499,700
2003/07/29 971 974 963 964 2,652,400
2003/07/28 960 967 959 965 3,711,100
2003/07/25 950 955 944 953 2,900,400
2003/07/24 951 955 947 951 3,114,800
2003/07/23 944 947 941 946 2,611,000
2003/07/22 938 940 930 934 2,544,100
2003/07/18 933 944 931 937 3,366,000
2003/07/17 945 945 935 937 2,282,800
2003/07/16 965 965 952 955 2,640,000
2003/07/15 972 974 960 961 2,273,000
2003/07/14 962 964 954 961 3,013,900
2003/07/11 977 977 950 950 2,538,700
2003/07/10 982 992 979 980 3,683,200
2003/07/09 982 986 973 984 3,522,600
2003/07/08 990 993 978 979 6,095,900
2003/07/07 957 975 957 973 2,329,500
2003/07/04 949 964 949 961 2,122,700
2003/07/03 981 987 954 959 2,633,800
2003/07/02 934 959 934 955 2,387,800
2003/07/01 913 930 913 928 7,416,500
2003/06/30 915 919 914 915 2,908,700
2003/06/27 907 915 907 914 2,545,700
2003/06/26 899 899 891 898 2,556,300
2003/06/25 893 901 893 896 2,372,500
2003/06/24 908 909 894 894 2,558,300
2003/06/23 913 917 910 916 3,349,000
2003/06/20 899 912 899 911 1,246,800
2003/06/19 909 911 899 909 2,685,000
2003/06/18 908 912 904 904 2,748,400
2003/06/17 897 902 894 898 4,346,800
2003/06/16 891 891 880 881 1,792,700
2003/06/13 895 897 887 890 2,387,300
2003/06/12 896 896 886 888 302,900
2003/06/11 885 894 885 886 312,200
2003/06/10 877 882 874 882 240,700
2003/06/09 885 889 879 887 737,400
2003/06/06 870 882 869 881 702,700
2003/06/05 871 872 866 870 336,500
2003/06/04 863 869 861 862 1,150,100
2003/06/03 859 864 855 863 2,227,600
2003/06/02 852 863 852 858 733,500
2003/05/30 844 853 844 848 839,000
2003/05/29 837 847 837 845 605,100
2003/05/28 837 842 835 835 1,387,200
2003/05/27 835 835 826 827 744,500
2003/05/26 841 844 838 839 1,659,700
2003/05/23 835 842 832 839 1,532,000
2003/05/22 821 830 821 827 1,297,100
2003/05/21 826 830 819 821 1,603,400
2003/05/20 823 828 817 826 1,853,200
2003/05/19 825 827 817 824 1,622,800
2003/05/16 832 835 829 831 1,438,200
2003/05/15 844 844 829 830 1,531,900
2003/05/14 842 846 840 843 1,400,500
2003/05/13 846 852 841 843 1,473,700
2003/05/12 838 842 837 842 1,342,500
2003/05/09 827 833 823 833 1,365,900
2003/05/08 828 832 826 826 1,725,700
2003/05/07 838 839 832 833 1,370,100
2003/05/06 830 836 829 833 1,553,800
2003/05/02 805 816 805 815 1,628,800
2003/05/01 802 814 800 809 2,287,500
2003/04/30 801 806 795 805 2,677,500
2003/04/28 785 791 784 786 3,432,600
2003/04/25 796 799 791 793 2,365,500
2003/04/24 805 813 802 806 2,705,900
2003/04/23 803 807 798 799 2,241,500
2003/04/22 811 812 798 800 2,241,700
2003/04/21 806 814 802 814 2,140,500
2003/04/18 805 806 803 803 2,358,900
2003/04/17 796 802 796 801 2,108,100
2003/04/16 807 807 798 801 2,212,300
2003/04/15 794 804 792 802 2,164,400
2003/04/14 796 797 781 785 2,724,100
2003/04/11 800 803 789 793 1,921,300
2003/04/10 808 810 801 803 2,268,800
2003/04/09 812 817 807 807 2,648,700
2003/04/08 820 820 810 811 2,699,800
2003/04/07 814 824 810 824 2,284,700
2003/04/04 808 811 800 809 2,191,400
2003/04/03 818 818 804 813 2,206,000
2003/04/02 808 808 796 806 2,215,100
2003/04/01 795 804 790 802 1,827,500
2003/03/31 823 823 799 799 2,785,600
2003/03/28 832 835 827 829 1,927,300
2003/03/27 829 838 829 833 1,288,000
2003/03/26 825 834 825 833 1,441,800
2003/03/25 831 831 816 819 2,749,100
2003/03/24 827 842 827 838 1,792,000
2003/03/20 805 818 803 812 2,065,000
2003/03/19 790 797 780 797 1,370,400
2003/03/18 800 804 788 789 1,782,500
2003/03/17 797 797 783 784 1,707,100
2003/03/14 790 797 790 794 1,903,300
2003/03/13 788 794 780 780 377,000
2003/03/12 781 790 778 785 575,000
2003/03/11 784 792 775 775 405,700
2003/03/10 800 800 786 790 731,300
2003/03/07 821 821 803 803 710,100
2003/03/06 827 834 822 824 294,100
2003/03/05 826 833 826 830 298,500
2003/03/04 830 836 830 835 115,700
2003/03/03 825 832 823 831 731,600
2003/02/28 829 832 823 823 193,100
2003/02/27 822 827 817 826 831,300
2003/02/26 829 832 822 824 1,268,700
2003/02/25 836 837 824 825 1,138,700
2003/02/24 850 851 845 846 1,064,700
2003/02/21 857 860 846 849 1,101,600
2003/02/20 857 857 851 856 1,007,400
2003/02/19 869 870 861 862 837,600
2003/02/18 870 870 862 863 1,262,100
2003/02/17 876 876 868 870 1,298,400
2003/02/14 859 870 857 866 1,396,900
2003/02/13 859 866 856 858 1,644,800
2003/02/12 848 865 848 865 1,206,900
2003/02/10 843 849 843 846 688,300
2003/02/07 843 849 841 845 702,600
2003/02/06 855 855 843 845 547,000
2003/02/05 851 859 842 851 1,419,000
2003/02/04 848 856 848 852 1,863,100
2003/02/03 823 845 820 842 1,661,900
2003/01/31 832 832 823 828 1,144,500
2003/01/30 838 838 828 831 1,020,600
2003/01/29 850 850 830 832 1,490,100
2003/01/28 850 853 848 848 761,500
2003/01/27 858 864 854 856 511,800
2003/01/24 876 878 865 868 734,100
2003/01/23 860 872 856 871 1,485,300
2003/01/22 869 871 859 861 1,561,800
2003/01/21 858 874 858 869 1,128,200
2003/01/20 864 864 852 857 1,055,700
2003/01/17 855 869 855 866 1,364,000
2003/01/16 855 862 855 859 1,070,800
2003/01/15 859 861 849 861 788,300
2003/01/14 848 853 844 853 659,900
2003/01/10 855 855 837 845 1,369,100
2003/01/09 839 845 836 845 712,400
2003/01/08 854 855 845 848 595,600
2003/01/07 874 879 861 861 629,400
2003/01/06 864 870 864 864 421,200

このページの先頭へ