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
2019/12/30 1,789 1,791 1,781 1,783 1,786,910
2019/12/27 1,798 1,803 1,795 1,800 847,490
2019/12/26 1,781 1,792 1,781 1,792 510,650
2019/12/25 1,789 1,789 1,781 1,782 822,230
2019/12/24 1,793 1,794 1,787 1,789 398,780
2019/12/23 1,799 1,799 1,789 1,789 995,490
2019/12/20 1,799 1,800 1,789 1,793 1,023,250
2019/12/19 1,801 1,803 1,793 1,798 1,547,530
2019/12/18 1,809 1,809 1,797 1,799 889,640
2019/12/17 1,807 1,810 1,800 1,808 970,580
2019/12/16 1,799 1,804 1,798 1,798 820,790
2019/12/13 1,804 1,813 1,798 1,802 3,046,140
2019/12/12 1,782 1,782 1,769 1,775 3,821,500
2019/12/11 1,782 1,783 1,772 1,775 1,891,940
2019/12/10 1,781 1,786 1,780 1,780 1,199,150
2019/12/09 1,787 1,787 1,774 1,783 1,728,940
2019/12/06 1,774 1,777 1,770 1,772 2,103,970
2019/12/05 1,770 1,774 1,767 1,772 2,587,680
2019/12/04 1,756 1,764 1,751 1,761 2,143,870
2019/12/03 1,756 1,768 1,752 1,768 1,312,830
2019/12/02 1,765 1,779 1,765 1,777 1,971,830
2019/11/29 1,771 1,775 1,757 1,757 2,280,390
2019/11/28 1,771 1,774 1,763 1,769 2,000,070
2019/11/27 1,770 1,776 1,769 1,773 1,776,510
2019/11/26 1,772 1,780 1,764 1,764 2,028,020
2019/11/25 1,764 1,767 1,759 1,762 919,830
2019/11/22 1,750 1,760 1,748 1,752 721,940
2019/11/21 1,746 1,751 1,724 1,748 1,292,250
2019/11/20 1,749 1,758 1,743 1,751 771,990
2019/11/19 1,757 1,761 1,750 1,758 983,240
2019/11/18 1,755 1,762 1,753 1,762 1,181,620
2019/11/15 1,745 1,760 1,744 1,758 848,120
2019/11/14 1,758 1,760 1,739 1,743 603,830
2019/11/13 1,766 1,768 1,759 1,759 712,800
2019/11/12 1,764 1,773 1,759 1,769 674,810
2019/11/11 1,769 1,773 1,762 1,765 635,470
2019/11/08 1,777 1,777 1,758 1,764 1,289,320
2019/11/07 1,754 1,759 1,753 1,759 736,270
2019/11/06 1,760 1,761 1,749 1,754 2,394,980
2019/11/05 1,747 1,758 1,742 1,754 2,225,980
2019/11/01 1,714 1,725 1,713 1,724 1,452,400
2019/10/31 1,726 1,729 1,719 1,724 3,031,680
2019/10/30 1,723 1,727 1,718 1,727 1,135,790
2019/10/29 1,718 1,725 1,716 1,723 1,388,880
2019/10/28 1,710 1,712 1,706 1,708 884,630
2019/10/25 1,705 1,708 1,700 1,707 913,090
2019/10/24 1,706 1,708 1,702 1,703 1,644,950
2019/10/23 1,694 1,699 1,677 1,697 3,593,150
2019/10/21 1,682 1,689 1,682 1,687 939,000
2019/10/18 1,684 1,691 1,677 1,680 1,260,550
2019/10/17 1,687 1,689 1,680 1,680 760,700
2019/10/16 1,697 1,706 1,685 1,688 1,857,020
2019/10/15 1,673 1,682 1,670 1,679 2,044,370
2019/10/11 1,654 1,654 1,644 1,653 1,306,580
2019/10/10 1,634 1,639 1,620 1,639 3,326,490
2019/10/09 1,625 1,638 1,625 1,638 1,629,020
2019/10/08 1,636 1,645 1,635 1,644 990,790
2019/10/07 1,632 1,635 1,624 1,626 1,972,180
2019/10/04 1,618 1,629 1,615 1,629 1,550,030
2019/10/03 1,622 1,626 1,615 1,624 1,265,020
2019/10/02 1,646 1,654 1,646 1,654 1,284,740
2019/10/01 1,653 1,665 1,652 1,661 2,571,710
2019/09/30 1,648 1,653 1,639 1,643 2,041,960
2019/09/27 1,668 1,669 1,646 1,660 2,855,980
2019/09/26 1,676 1,678 1,660 1,662 2,593,410
2019/09/25 1,655 1,663 1,653 1,663 3,619,960
2019/09/24 1,660 1,671 1,660 1,666 3,579,390
2019/09/20 1,664 1,667 1,655 1,657 2,378,620
2019/09/19 1,655 1,669 1,654 1,658 2,343,560
2019/09/18 1,654 1,655 1,643 1,648 1,728,160
2019/09/17 1,647 1,662 1,643 1,655 3,297,590
2019/09/13 1,646 1,653 1,635 1,653 3,284,640
2019/09/12 1,638 1,642 1,630 1,638 1,897,550
2019/09/11 1,604 1,625 1,604 1,625 1,736,530
2019/09/10 1,595 1,603 1,595 1,599 1,291,060
2019/09/09 1,577 1,591 1,577 1,590 2,316,380
2019/09/06 1,579 1,582 1,575 1,577 2,052,040
2019/09/05 1,555 1,581 1,555 1,573 2,339,160
2019/09/04 1,545 1,551 1,540 1,548 2,644,780
2019/09/03 1,541 1,554 1,541 1,551 2,472,650
2019/09/02 1,545 1,548 1,544 1,544 2,419,360
2019/08/30 1,542 1,552 1,540 1,552 3,269,780
2019/08/29 1,529 1,531 1,519 1,529 1,436,600
2019/08/28 1,528 1,530 1,525 1,528 858,970
2019/08/27 1,529 1,534 1,526 1,526 1,102,590
2019/08/26 1,503 1,518 1,501 1,516 1,965,320
2019/08/23 1,537 1,542 1,535 1,541 989,160
2019/08/22 1,540 1,541 1,532 1,537 948,400
2019/08/21 1,529 1,537 1,529 1,535 1,803,570
2019/08/20 1,533 1,546 1,533 1,546 3,417,390
2019/08/19 1,535 1,537 1,527 1,533 2,153,360
2019/08/16 1,515 1,526 1,513 1,524 1,776,330
2019/08/15 1,505 1,522 1,503 1,520 2,508,480
2019/08/14 1,540 1,541 1,531 1,536 4,127,030
2019/08/13 1,527 1,532 1,519 1,526 2,415,290
2019/08/09 1,549 1,550 1,541 1,543 1,861,270
2019/08/08 1,536 1,544 1,530 1,536 2,084,010
2019/08/07 1,534 1,542 1,529 1,538 2,352,180
2019/08/06 1,496 1,539 1,495 1,537 2,330,920
2019/08/05 1,557 1,558 1,526 1,543 3,016,610
2019/08/02 1,579 1,584 1,563 1,571 3,196,340
2019/08/01 1,595 1,609 1,592 1,607 979,230
2019/07/31 1,601 1,611 1,601 1,605 1,324,800
2019/07/30 1,613 1,620 1,610 1,617 1,603,570
2019/07/29 1,608 1,611 1,603 1,610 1,867,120
2019/07/26 1,612 1,613 1,604 1,611 898,760
2019/07/25 1,619 1,622 1,616 1,618 1,101,320
2019/07/24 1,617 1,618 1,611 1,615 1,310,690
2019/07/23 1,596 1,614 1,592 1,609 1,020,710
2019/07/22 1,600 1,602 1,593 1,594 1,991,200
2019/07/19 1,579 1,605 1,576 1,603 1,856,030
2019/07/18 1,599 1,599 1,569 1,572 2,160,090
2019/07/17 1,604 1,610 1,600 1,607 770,840
2019/07/16 1,612 1,614 1,605 1,608 627,880
2019/07/12 1,623 1,624 1,612 1,617 936,660
2019/07/11 1,613 1,621 1,612 1,620 814,830
2019/07/10 1,608 1,616 1,604 1,611 1,369,830
2019/07/09 1,623 1,628 1,612 1,615 1,875,990
2019/07/08 1,630 1,631 1,617 1,621 1,674,910
2019/07/05 1,664 1,668 1,661 1,666 2,446,070
2019/07/04 1,661 1,665 1,658 1,664 1,302,510
2019/07/03 1,658 1,658 1,646 1,650 1,413,390
2019/07/02 1,660 1,666 1,658 1,665 1,462,180
2019/07/01 1,650 1,661 1,641 1,661 2,278,600
2019/06/28 1,623 1,627 1,616 1,625 2,870,910
2019/06/27 1,611 1,626 1,609 1,626 1,109,760
2019/06/26 1,608 1,612 1,602 1,604 1,550,130
2019/06/25 1,616 1,626 1,609 1,612 929,380
2019/06/24 1,614 1,620 1,610 1,619 1,211,460
2019/06/21 1,630 1,630 1,612 1,616 1,189,390
2019/06/20 1,632 1,634 1,626 1,631 2,113,450
2019/06/19 1,619 1,627 1,617 1,626 1,614,150
2019/06/18 1,609 1,615 1,593 1,597 1,525,210
2019/06/17 1,612 1,617 1,608 1,608 667,850
2019/06/14 1,617 1,618 1,604 1,617 1,335,110
2019/06/13 1,615 1,619 1,601 1,611 975,060
2019/06/12 1,625 1,634 1,624 1,624 589,980
2019/06/11 1,622 1,634 1,619 1,633 771,120
2019/06/10 1,617 1,628 1,613 1,625 1,655,730
2019/06/07 1,597 1,603 1,594 1,602 1,074,130
2019/06/06 1,596 1,602 1,593 1,594 1,663,660
2019/06/05 1,593 1,602 1,588 1,600 2,690,120
2019/06/04 1,569 1,572 1,558 1,566 2,197,630
2019/06/03 1,558 1,570 1,558 1,568 1,953,600
2019/05/31 1,590 1,594 1,580 1,581 3,298,950
2019/05/30 1,596 1,603 1,590 1,600 2,064,240
2019/05/29 1,604 1,608 1,593 1,606 1,034,650
2019/05/28 1,617 1,626 1,615 1,621 1,101,220
2019/05/27 1,612 1,619 1,609 1,619 697,520
2019/05/24 1,595 1,612 1,594 1,612 1,131,550
2019/05/23 1,608 1,615 1,604 1,610 1,517,100
2019/05/22 1,627 1,630 1,615 1,615 722,810
2019/05/21 1,617 1,624 1,612 1,620 1,701,660
2019/05/20 1,626 1,634 1,621 1,626 2,562,800
2019/05/17 1,621 1,634 1,616 1,624 1,320,720
2019/05/16 1,613 1,613 1,597 1,608 2,582,290
2019/05/15 1,608 1,614 1,597 1,612 1,227,230
2019/05/14 1,578 1,605 1,576 1,605 1,902,620
2019/05/13 1,611 1,619 1,606 1,611 1,479,380
2019/05/10 1,618 1,636 1,609 1,618 2,344,730
2019/05/09 1,634 1,635 1,617 1,619 1,760,010
2019/05/08 1,651 1,652 1,636 1,643 3,270,700
2019/05/07 1,686 1,687 1,666 1,670 2,005,140
2019/04/26 1,682 1,693 1,674 1,689 1,713,060
2019/04/25 1,686 1,695 1,683 1,691 1,551,900
2019/04/24 1,702 1,704 1,680 1,683 1,669,980
2019/04/23 1,693 1,698 1,688 1,696 1,594,480
2019/04/22 1,686 1,694 1,680 1,691 1,035,760
2019/04/19 1,696 1,699 1,687 1,688 865,840
2019/04/18 1,705 1,706 1,683 1,687 1,855,320
2019/04/17 1,703 1,708 1,698 1,705 3,890,910
2019/04/16 1,696 1,707 1,696 1,699 3,250,090
2019/04/15 1,700 1,706 1,697 1,700 2,140,600
2019/04/12 1,686 1,687 1,673 1,678 1,352,390
2019/04/11 1,676 1,682 1,671 1,680 3,119,490
2019/04/10 1,672 1,681 1,671 1,679 792,690
2019/04/09 1,691 1,693 1,682 1,691 1,434,950
2019/04/08 1,702 1,702 1,689 1,693 1,890,130
2019/04/05 1,693 1,701 1,693 1,697 1,709,160
2019/04/04 1,695 1,700 1,690 1,691 5,122,000
2019/04/03 1,688 1,697 1,680 1,696 3,843,130
2019/04/02 1,706 1,706 1,684 1,685 2,601,440
2019/04/01 1,689 1,698 1,685 1,687 2,515,700
2019/03/29 1,668 1,671 1,659 1,661 1,508,430
2019/03/28 1,664 1,666 1,646 1,652 1,967,380
2019/03/27 1,680 1,682 1,670 1,681 1,638,550
2019/03/26 1,649 1,674 1,647 1,672 2,872,290
2019/03/25 1,643 1,644 1,622 1,628 3,576,660
2019/03/22 1,671 1,673 1,664 1,670 1,206,470
2019/03/20 1,664 1,670 1,662 1,669 744,970
2019/03/19 1,667 1,668 1,655 1,665 923,460
2019/03/18 1,665 1,670 1,659 1,669 2,339,040
2019/03/15 1,649 1,662 1,649 1,656 1,683,570
2019/03/14 1,659 1,661 1,642 1,643 1,349,900
2019/03/13 1,655 1,659 1,639 1,646 2,049,110
2019/03/12 1,653 1,667 1,650 1,659 1,311,020
2019/03/11 1,629 1,637 1,623 1,636 1,525,220
2019/03/08 1,643 1,648 1,623 1,625 1,822,330
2019/03/07 1,657 1,660 1,650 1,654 1,651,780
2019/03/06 1,671 1,673 1,667 1,670 1,031,030
2019/03/05 1,672 1,677 1,667 1,675 1,227,290
2019/03/04 1,686 1,686 1,677 1,683 1,140,680
2019/03/01 1,666 1,674 1,665 1,671 1,008,490
2019/02/28 1,674 1,674 1,661 1,662 1,377,240
2019/02/27 1,673 1,678 1,673 1,676 1,308,110
2019/02/26 1,675 1,679 1,667 1,671 1,026,280
2019/02/25 1,674 1,678 1,670 1,676 1,364,340
2019/02/22 1,660 1,664 1,656 1,663 632,220
2019/02/21 1,668 1,674 1,658 1,667 972,040
2019/02/20 1,662 1,672 1,660 1,667 1,130,520
2019/02/19 1,653 1,662 1,652 1,662 1,169,900
2019/02/18 1,657 1,658 1,650 1,656 1,307,240
2019/02/15 1,631 1,633 1,621 1,629 1,085,000
2019/02/14 1,642 1,650 1,640 1,643 1,017,840
2019/02/13 1,636 1,645 1,631 1,643 1,477,060
2019/02/12 1,600 1,628 1,597 1,623 2,025,370
2019/02/08 1,601 1,606 1,587 1,590 1,733,160
2019/02/07 1,632 1,633 1,615 1,621 781,730
2019/02/06 1,640 1,644 1,633 1,635 983,910
2019/02/05 1,642 1,644 1,633 1,635 1,249,800
2019/02/04 1,620 1,636 1,620 1,634 1,141,700
2019/02/01 1,618 1,629 1,614 1,616 1,115,040
2019/01/31 1,627 1,628 1,613 1,621 1,084,580
2019/01/30 1,612 1,612 1,601 1,603 1,017,830
2019/01/29 1,600 1,611 1,593 1,609 977,190
2019/01/28 1,617 1,617 1,605 1,608 1,715,380
2019/01/25 1,607 1,624 1,606 1,620 1,592,780
2019/01/24 1,591 1,606 1,589 1,603 1,254,340
2019/01/23 1,598 1,609 1,595 1,599 862,860
2019/01/22 1,622 1,626 1,605 1,607 838,090
2019/01/21 1,626 1,628 1,616 1,622 1,764,890
2019/01/18 1,597 1,616 1,597 1,609 1,168,320
2019/01/17 1,599 1,601 1,588 1,594 2,305,360
2019/01/16 1,594 1,594 1,580 1,587 952,810
2019/01/15 1,571 1,596 1,568 1,593 824,000
2019/01/11 1,583 1,587 1,576 1,581 1,053,660
2019/01/10 1,572 1,579 1,564 1,574 1,021,260
2019/01/09 1,586 1,592 1,582 1,584 2,097,150
2019/01/08 1,573 1,581 1,566 1,569 2,796,380
2019/01/07 1,567 1,572 1,560 1,562 2,021,930
2019/01/04 1,507 1,519 1,494 1,519 2,046,840

このページの先頭へ