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
2009/12/30 934 935 921 921 1,833,640
2009/12/29 928 934 925 929 1,668,240
2009/12/28 925 935 924 931 1,425,700
2009/12/25 928 928 922 922 766,740
2009/12/24 925 929 922 926 3,038,080
2009/12/22 909 919 908 919 2,142,410
2009/12/21 910 911 905 906 1,018,750
2009/12/18 904 909 900 905 2,833,000
2009/12/17 913 918 910 912 3,683,960
2009/12/16 919 921 907 913 2,675,290
2009/12/15 893 902 893 896 1,803,450
2009/12/14 901 904 890 896 2,324,780
2009/12/11 896 904 888 900 5,481,660
2009/12/10 893 904 883 886 1,762,260
2009/12/09 902 903 898 898 1,156,370
2009/12/08 905 913 905 909 2,325,620
2009/12/07 914 919 909 913 4,173,770
2009/12/04 905 906 897 904 2,481,390
2009/12/03 885 902 885 901 3,045,910
2009/12/02 866 877 864 872 2,545,910
2009/12/01 845 872 843 871 3,327,240
2009/11/30 835 855 835 855 2,657,880
2009/11/27 829 835 823 825 2,081,520
2009/11/26 840 849 838 843 1,599,040
2009/11/25 844 848 840 846 2,862,810
2009/11/24 854 854 841 843 2,215,060
2009/11/20 845 854 843 854 1,961,360
2009/11/19 860 863 846 853 2,860,350
2009/11/18 865 871 859 862 2,780,510
2009/11/17 877 878 869 869 1,616,190
2009/11/16 881 881 871 875 1,439,400
2009/11/13 879 883 875 882 2,063,130
2009/11/12 888 890 878 879 2,495,110
2009/11/11 889 893 883 884 1,357,010
2009/11/10 891 896 884 886 1,865,850
2009/11/09 887 889 879 882 1,784,790
2009/11/06 894 895 885 888 1,241,210
2009/11/05 891 896 884 887 1,875,490
2009/11/04 887 895 887 894 1,802,080
2009/11/02 890 896 887 895 2,352,720
2009/10/30 909 910 903 908 966,160
2009/10/29 886 899 886 896 4,894,470
2009/10/28 909 912 901 902 4,442,530
2009/10/27 915 919 906 910 1,014,950
2009/10/26 918 929 916 924 1,566,570
2009/10/23 928 929 914 915 1,331,540
2009/10/22 918 924 910 924 2,414,450
2009/10/21 924 930 922 928 2,120,950
2009/10/20 929 929 924 928 1,473,860
2009/10/19 909 920 906 920 740,550
2009/10/16 924 924 909 916 3,894,110
2009/10/15 921 924 916 922 3,928,310
2009/10/14 916 916 903 905 3,338,730
2009/10/13 910 920 910 915 3,286,450
2009/10/09 905 912 899 911 2,345,210
2009/10/08 897 904 894 902 2,778,260
2009/10/07 890 901 890 897 2,441,740
2009/10/06 886 888 877 883 2,440,780
2009/10/05 886 891 878 880 3,897,580
2009/10/02 891 894 886 891 5,996,540
2009/10/01 918 922 908 910 1,632,000
2009/09/30 922 924 918 921 2,210,530
2009/09/29 923 925 915 918 1,470,880
2009/09/28 923 923 912 918 2,808,770
2009/09/25 943 946 933 938 2,347,180
2009/09/24 950 963 949 957 7,519,360
2009/09/18 942 947 932 947 2,294,500
2009/09/17 947 952 939 948 1,688,880
2009/09/16 945 952 937 938 1,328,400
2009/09/15 946 948 939 941 1,971,500
2009/09/14 957 957 937 941 2,801,890
2009/09/11 966 967 954 958 3,033,040
2009/09/10 954 967 954 964 3,455,190
2009/09/09 953 954 942 947 2,783,470
2009/09/08 957 957 948 953 1,556,110
2009/09/07 952 955 949 953 1,200,410
2009/09/04 952 952 940 942 1,986,080
2009/09/03 953 956 947 950 1,699,410
2009/09/02 955 957 951 957 1,905,120
2009/09/01 971 980 968 977 2,300,800
2009/08/31 983 997 967 974 3,881,640
2009/08/28 977 979 971 977 2,379,410
2009/08/27 977 979 963 973 3,018,210
2009/08/26 978 986 977 986 3,110,980
2009/08/25 974 978 970 975 1,270,880
2009/08/24 976 981 974 975 6,250,390
2009/08/21 963 966 946 954 2,906,480
2009/08/20 958 969 951 967 1,582,190
2009/08/19 958 962 949 954 2,564,220
2009/08/18 949 959 948 958 2,718,280
2009/08/17 975 976 956 957 1,963,980
2009/08/14 977 984 976 980 3,660,760
2009/08/13 976 979 973 977 1,286,390
2009/08/12 973 975 967 970 1,041,720
2009/08/11 979 982 975 982 1,779,820
2009/08/10 978 982 972 978 2,644,180
2009/08/07 965 965 949 965 3,131,250
2009/08/06 959 968 959 966 1,520,690
2009/08/05 973 973 956 956 2,188,840
2009/08/04 975 979 964 969 2,620,610
2009/08/03 962 967 960 966 1,905,860
2009/07/31 955 958 950 956 2,547,050
2009/07/30 944 946 934 943 1,696,560
2009/07/29 935 943 932 937 1,685,930
2009/07/28 939 940 932 936 1,838,480
2009/07/27 937 944 934 935 2,087,160
2009/07/24 930 930 922 927 2,534,230
2009/07/23 918 924 912 915 3,057,150
2009/07/22 910 917 905 915 2,222,390
2009/07/21 906 909 900 909 2,882,790
2009/07/17 888 889 882 887 2,685,870
2009/07/16 894 894 878 881 2,254,140
2009/07/15 882 882 870 874 2,558,010
2009/07/14 874 879 870 876 2,293,200
2009/07/13 876 886 859 860 3,951,940
2009/07/10 885 887 877 879 2,653,350
2009/07/09 885 890 880 882 1,499,640
2009/07/08 905 905 893 894 2,894,310
2009/07/07 925 927 914 918 3,050,640
2009/07/06 941 946 936 938 1,707,220
2009/07/03 935 947 932 946 1,915,530
2009/07/02 959 961 949 951 3,330,380
2009/07/01 951 967 947 956 3,893,820
2009/06/30 955 960 951 956 3,043,540
2009/06/29 954 958 938 942 1,803,370
2009/06/26 956 956 946 953 1,731,060
2009/06/25 936 953 931 946 2,913,940
2009/06/24 930 932 924 928 2,165,020
2009/06/23 930 932 921 926 2,829,080
2009/06/22 947 955 942 950 2,426,120
2009/06/19 940 951 938 942 3,107,120
2009/06/18 942 945 931 938 3,338,550
2009/06/17 936 951 936 949 2,863,530
2009/06/16 959 959 939 941 2,822,560
2009/06/15 981 981 970 973 1,964,040
2009/06/12 970 981 969 978 2,708,960
2009/06/11 965 969 961 968 2,560,380
2009/06/10 950 964 947 962 1,947,960
2009/06/09 949 953 942 944 2,376,110
2009/06/08 949 956 948 951 2,041,500
2009/06/05 946 948 939 943 1,373,640
2009/06/04 937 945 934 938 3,172,980
2009/06/03 943 946 939 941 3,878,270
2009/06/02 950 951 940 942 3,419,100
2009/06/01 923 941 921 938 4,795,870
2009/05/29 924 924 916 922 2,914,590
2009/05/28 913 924 909 922 2,436,090
2009/05/27 919 925 916 919 3,557,020
2009/05/26 911 914 903 909 2,420,870
2009/05/25 905 915 902 908 2,908,160
2009/05/22 892 905 892 900 1,602,760
2009/05/21 908 908 897 907 1,232,790
2009/05/20 914 915 906 911 2,411,630
2009/05/19 910 911 900 906 2,121,720
2009/05/18 896 896 881 885 2,251,170
2009/05/15 893 908 893 906 3,631,620
2009/05/14 895 897 885 888 3,125,170
2009/05/13 912 919 905 915 3,396,080
2009/05/12 916 920 910 913 3,033,270
2009/05/11 923 933 916 926 5,083,320
2009/05/08 911 922 906 918 4,787,430
2009/05/07 911 913 900 910 3,967,670
2009/05/01 866 875 863 871 1,931,870
2009/04/30 859 868 859 866 2,431,460
2009/04/28 855 866 838 839 3,197,110
2009/04/27 867 871 852 855 4,589,570
2009/04/24 868 871 855 858 2,528,740
2009/04/23 860 868 848 862 5,022,010
2009/04/22 862 866 851 856 1,548,400
2009/04/21 852 861 844 855 3,060,260
2009/04/20 875 876 865 876 1,627,150
2009/04/17 870 875 866 875 3,313,050
2009/04/16 869 883 856 857 2,276,840
2009/04/15 865 867 852 860 1,583,150
2009/04/14 883 883 859 868 3,282,890
2009/04/13 872 884 866 878 3,092,010
2009/04/10 882 883 862 872 4,185,450
2009/04/09 850 870 849 868 1,998,620
2009/04/08 846 851 836 843 6,771,060
2009/04/07 855 863 854 861 1,998,820
2009/04/06 873 875 853 856 2,733,290
2009/04/03 869 872 853 857 4,143,300
2009/04/02 839 857 833 851 10,484,930
2009/04/01 807 822 804 821 5,243,820
2009/03/31 808 823 795 797 4,795,530
2009/03/30 852 857 812 812 4,236,040
2009/03/27 865 873 852 852 3,843,850
2009/03/26 838 855 833 855 2,586,210
2009/03/25 837 839 826 834 2,512,100
2009/03/24 830 833 818 830 4,661,210
2009/03/23 785 811 781 810 5,911,570
2009/03/19 787 792 778 781 2,935,340
2009/03/18 784 789 774 781 4,600,950
2009/03/17 765 781 760 778 4,236,210
2009/03/16 747 765 747 758 2,696,970
2009/03/13 733 743 730 738 4,138,830
2009/03/12 735 737 714 719 3,105,880
2009/03/11 742 746 737 737 3,542,500
2009/03/10 718 725 716 718 5,275,370
2009/03/09 736 740 721 728 5,603,430
2009/03/06 743 748 737 738 2,623,530
2009/03/05 754 769 753 758 1,792,160
2009/03/04 736 752 733 748 2,554,680
2009/03/03 735 749 732 744 2,257,470
2009/03/02 751 758 746 751 2,309,210
2009/02/27 761 774 757 773 2,370,290
2009/02/26 762 772 755 758 2,349,450
2009/02/25 761 765 750 763 3,013,120
2009/02/24 736 747 735 746 2,886,310
2009/02/23 744 755 738 750 3,999,120
2009/02/20 770 771 753 756 3,242,320
2009/02/19 772 774 766 768 1,827,930
2009/02/18 760 768 760 765 2,470,060
2009/02/17 780 782 771 774 3,290,570
2009/02/16 775 789 775 785 5,177,450
2009/02/13 785 791 775 779 2,834,630
2009/02/12 785 788 774 776 3,913,820
2009/02/10 813 813 791 795 3,025,550
2009/02/09 820 822 795 795 1,590,170
2009/02/06 817 821 804 808 1,645,980
2009/02/05 806 817 799 802 1,149,120
2009/02/04 797 813 792 808 2,184,820
2009/02/03 790 815 789 790 1,957,090
2009/02/02 798 802 787 792 2,823,540
2009/01/30 816 817 803 813 4,092,460
2009/01/29 836 840 825 833 2,154,810
2009/01/28 822 830 808 824 2,054,450
2009/01/27 799 828 797 820 2,806,210
2009/01/26 788 796 785 785 1,301,030
2009/01/23 803 804 790 791 3,707,400
2009/01/22 814 816 800 816 2,350,060
2009/01/21 805 815 801 804 2,732,500
2009/01/20 827 830 813 822 2,507,130
2009/01/19 844 847 831 834 1,664,980
2009/01/16 825 838 820 836 3,078,890
2009/01/15 809 821 806 812 2,920,710
2009/01/14 831 846 828 839 3,388,280
2009/01/13 842 842 830 830 4,352,620
2009/01/09 886 886 867 872 3,856,500
2009/01/08 884 892 876 876 2,681,450
2009/01/07 900 915 899 906 4,086,000
2009/01/06 902 904 890 893 2,610,390
2009/01/05 903 908 892 894 1,973,910

このページの先頭へ