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
2022/12/30 1,986 1,992 1,973 1,975 1,537,830
2022/12/29 1,976 1,979 1,963 1,977 1,208,910
2022/12/28 1,986 1,991 1,979 1,989 1,672,870
2022/12/27 1,997 1,999 1,990 1,993 1,243,640
2022/12/26 1,979 1,989 1,977 1,982 3,568,560
2022/12/23 1,975 1,981 1,967 1,978 2,138,400
2022/12/22 1,982 1,990 1,976 1,990 1,474,170
2022/12/21 1,985 1,991 1,970 1,971 6,276,820
2022/12/20 2,021 2,027 1,974 1,991 3,783,320
2022/12/19 2,018 2,028 2,016 2,017 1,466,650
2022/12/16 2,037 2,042 2,030 2,032 1,430,910
2022/12/15 2,050 2,063 2,049 2,056 1,510,280
2022/12/14 2,052 2,062 2,050 2,061 1,550,550
2022/12/13 2,056 2,061 2,047 2,049 1,100,090
2022/12/12 2,035 2,043 2,034 2,039 1,424,790
2022/12/09 2,026 2,049 2,026 2,045 1,662,660
2022/12/08 2,024 2,026 2,010 2,022 1,528,390
2022/12/07 2,020 2,037 2,020 2,032 1,074,010
2022/12/06 2,022 2,036 2,022 2,031 911,790
2022/12/05 2,035 2,037 2,022 2,029 1,819,450
2022/12/02 2,054 2,054 2,027 2,035 2,784,730
2022/12/01 2,086 2,088 2,072 2,072 1,172,380
2022/11/30 2,067 2,072 2,060 2,067 1,878,110
2022/11/29 2,080 2,081 2,069 2,077 929,840
2022/11/28 2,101 2,105 2,082 2,089 739,920
2022/11/25 2,106 2,106 2,098 2,105 1,165,630
2022/11/24 2,101 2,110 2,101 2,103 1,653,440
2022/11/22 2,067 2,083 2,067 2,080 1,465,430
2022/11/21 2,057 2,061 2,049 2,057 963,160
2022/11/18 2,058 2,062 2,050 2,051 1,073,110
2022/11/17 2,046 2,058 2,046 2,053 1,591,740
2022/11/16 2,048 2,051 2,032 2,049 2,168,230
2022/11/15 2,040 2,051 2,037 2,047 1,652,530
2022/11/14 2,056 2,057 2,040 2,048 1,549,940
2022/11/11 2,067 2,067 2,053 2,062 2,028,420
2022/11/10 2,014 2,022 2,011 2,020 1,179,300
2022/11/09 2,043 2,043 2,028 2,031 696,410
2022/11/08 2,028 2,045 2,027 2,041 1,067,850
2022/11/07 2,009 2,021 2,008 2,014 1,119,940
2022/11/04 2,005 2,008 1,988 1,994 2,543,520
2022/11/02 2,018 2,027 2,017 2,020 1,089,000
2022/11/01 2,015 2,020 2,011 2,020 2,399,540
2022/10/31 2,001 2,009 1,997 2,007 2,460,920
2022/10/28 1,968 1,988 1,968 1,977 1,346,110
2022/10/27 1,997 1,997 1,985 1,987 846,380
2022/10/26 1,998 2,007 1,998 1,998 1,013,470
2022/10/25 1,982 1,994 1,978 1,987 907,060
2022/10/24 1,980 1,985 1,966 1,968 974,380
2022/10/21 1,971 1,973 1,962 1,963 834,850
2022/10/20 1,969 1,979 1,966 1,977 1,051,510
2022/10/19 1,981 1,992 1,981 1,986 1,216,890
2022/10/18 1,983 1,988 1,968 1,981 2,718,380
2022/10/17 1,959 1,964 1,954 1,960 1,242,320
2022/10/14 1,965 1,987 1,961 1,977 1,964,090
2022/10/13 1,946 1,946 1,933 1,934 1,762,490
2022/10/12 1,945 1,956 1,944 1,948 2,274,940
2022/10/11 1,965 1,968 1,946 1,951 2,130,060
2022/10/07 1,975 1,995 1,974 1,989 874,370
2022/10/06 1,995 2,012 1,995 2,002 1,905,380
2022/10/05 2,004 2,007 1,991 1,994 2,866,580
2022/10/04 1,960 1,988 1,958 1,987 2,459,300
2022/10/03 1,906 1,927 1,892 1,926 1,949,250
2022/09/30 1,936 1,939 1,908 1,912 3,822,740
2022/09/29 1,939 1,953 1,933 1,951 3,399,340
2022/09/28 1,921 1,926 1,894 1,912 3,571,190
2022/09/27 1,931 1,943 1,929 1,931 2,819,710
2022/09/26 1,950 1,950 1,922 1,926 5,285,220
2022/09/22 1,965 1,980 1,963 1,977 1,053,400
2022/09/21 1,994 1,996 1,982 1,984 1,596,910
2022/09/20 2,013 2,020 2,006 2,009 2,925,930
2022/09/16 1,999 2,005 1,995 1,999 1,343,790
2022/09/15 2,011 2,015 2,007 2,010 1,878,210
2022/09/14 2,005 2,018 1,999 2,008 2,635,100
2022/09/13 2,043 2,050 2,039 2,048 1,085,900
2022/09/12 2,043 2,048 2,036 2,042 964,550
2022/09/09 2,023 2,032 2,019 2,029 1,567,140
2022/09/08 1,994 2,020 1,994 2,020 3,040,160
2022/09/07 1,980 1,982 1,966 1,978 2,631,510
2022/09/06 1,990 2,000 1,982 1,988 1,132,130
2022/09/05 1,986 1,993 1,981 1,988 1,277,020
2022/09/02 2,000 2,001 1,981 1,992 2,712,800
2022/09/01 2,005 2,012 1,996 1,997 2,941,450
2022/08/31 2,011 2,044 2,010 2,044 1,840,370
2022/08/30 2,017 2,032 2,016 2,031 1,229,120
2022/08/29 1,999 2,008 1,995 2,004 2,675,990
2022/08/26 2,045 2,051 2,040 2,041 999,710
2022/08/25 2,032 2,042 2,029 2,037 1,130,480
2022/08/24 2,032 2,038 2,025 2,028 2,297,240
2022/08/23 2,040 2,041 2,029 2,032 1,484,060
2022/08/22 2,038 2,056 2,035 2,054 1,069,350
2022/08/19 2,062 2,065 2,052 2,056 2,467,200
2022/08/18 2,053 2,056 2,046 2,052 1,321,040
2022/08/17 2,052 2,069 2,051 2,068 3,025,390
2022/08/16 2,046 2,046 2,038 2,043 1,448,830
2022/08/15 2,038 2,047 2,038 2,047 2,196,650
2022/08/12 2,023 2,048 2,021 2,035 2,451,630
2022/08/10 1,997 1,997 1,984 1,992 1,101,620
2022/08/09 2,011 2,014 1,996 1,998 1,826,950
2022/08/08 2,002 2,013 2,000 2,011 1,583,500
2022/08/05 1,986 2,009 1,986 2,008 1,664,630
2022/08/04 1,998 1,999 1,988 1,990 957,650
2022/08/03 1,991 1,995 1,984 1,989 1,389,140
2022/08/02 2,008 2,009 1,982 1,987 4,724,750
2022/08/01 2,001 2,021 1,997 2,019 1,645,480
2022/07/29 2,013 2,014 1,994 1,999 1,812,110
2022/07/28 2,017 2,019 1,999 2,007 1,560,200
2022/07/27 1,998 2,010 1,995 2,005 1,395,230
2022/07/26 2,004 2,007 1,999 2,002 1,071,990
2022/07/25 2,003 2,015 2,000 2,001 943,830
2022/07/22 2,009 2,020 2,004 2,016 2,558,340
2022/07/21 1,998 2,012 1,996 2,010 1,660,060
2022/07/20 1,991 2,006 1,987 2,005 3,201,930
2022/07/19 1,964 1,967 1,950 1,962 1,084,500
2022/07/15 1,958 1,962 1,937 1,950 2,251,210
2022/07/14 1,939 1,956 1,934 1,951 1,134,360
2022/07/13 1,945 1,953 1,943 1,949 831,700
2022/07/12 1,964 1,967 1,937 1,942 1,917,470
2022/07/11 1,975 1,985 1,963 1,976 3,153,650
2022/07/08 1,945 1,968 1,941 1,947 5,670,440
2022/07/07 1,928 1,943 1,913 1,940 1,969,180
2022/07/06 1,966 1,972 1,953 1,960 4,054,200
2022/07/05 1,987 1,992 1,976 1,984 2,048,230
2022/07/04 1,965 1,975 1,959 1,974 2,313,180
2022/07/01 1,976 1,987 1,939 1,947 3,697,750
2022/06/30 1,993 1,996 1,972 1,975 4,151,610
2022/06/29 1,999 2,004 1,993 1,996 1,526,610
2022/06/28 1,988 2,010 1,988 2,010 2,325,340
2022/06/27 1,988 1,993 1,979 1,992 1,524,070
2022/06/24 1,953 1,969 1,948 1,968 1,551,360
2022/06/23 1,951 1,971 1,947 1,953 1,742,700
2022/06/22 1,973 1,974 1,953 1,953 2,164,970
2022/06/21 1,941 1,965 1,934 1,956 1,650,360
2022/06/20 1,946 1,948 1,907 1,919 2,623,360
2022/06/17 1,916 1,944 1,913 1,934 5,007,820
2022/06/16 1,984 1,997 1,967 1,969 2,479,300
2022/06/15 1,976 1,979 1,954 1,954 2,793,090
2022/06/14 1,972 1,983 1,967 1,980 2,855,580
2022/06/13 2,007 2,014 1,999 2,004 3,350,600
2022/06/10 2,058 2,062 2,046 2,047 1,844,660
2022/06/09 2,071 2,086 2,070 2,075 1,420,180
2022/06/08 2,064 2,077 2,062 2,077 2,925,330
2022/06/07 2,052 2,063 2,049 2,051 1,126,760
2022/06/06 2,022 2,047 2,021 2,044 944,230
2022/06/03 2,047 2,048 2,030 2,039 1,553,190
2022/06/02 2,036 2,038 2,022 2,032 649,850
2022/06/01 2,020 2,046 2,020 2,045 1,552,810
2022/05/31 2,021 2,031 2,014 2,015 2,201,140
2022/05/30 2,011 2,032 2,005 2,026 1,296,470
2022/05/27 2,005 2,005 1,987 1,991 1,051,880
2022/05/26 1,981 1,996 1,979 1,980 1,379,920
2022/05/25 1,979 1,987 1,969 1,979 959,230
2022/05/24 2,000 2,001 1,982 1,983 2,325,350
2022/05/23 1,997 2,002 1,990 1,999 3,119,640
2022/05/20 1,964 1,982 1,962 1,980 1,349,050
2022/05/19 1,941 1,965 1,940 1,963 4,040,710
2022/05/18 1,981 1,994 1,975 1,989 1,468,420
2022/05/17 1,966 1,974 1,961 1,970 1,251,520
2022/05/16 1,991 1,991 1,960 1,967 1,613,570
2022/05/13 1,941 1,971 1,938 1,968 1,704,150
2022/05/12 1,933 1,949 1,926 1,930 3,569,590
2022/05/11 1,954 1,961 1,944 1,951 3,687,970
2022/05/10 1,959 1,968 1,940 1,964 3,485,350
2022/05/09 2,000 2,005 1,978 1,978 2,912,510
2022/05/06 2,001 2,024 1,991 2,018 2,066,480
2022/05/02 2,001 2,016 1,989 1,998 2,017,510
2022/04/28 1,962 2,004 1,961 2,000 2,454,560
2022/04/27 1,948 1,962 1,942 1,962 2,030,820
2022/04/26 1,985 1,987 1,973 1,982 2,008,360
2022/04/25 1,971 1,985 1,967 1,976 2,663,830
2022/04/22 2,008 2,012 1,994 2,007 1,240,940
2022/04/21 2,017 2,033 2,017 2,030 1,650,200
2022/04/20 2,016 2,030 2,008 2,019 1,378,940
2022/04/19 1,997 2,000 1,984 1,998 899,640
2022/04/18 1,981 1,987 1,962 1,979 825,560
2022/04/15 1,991 2,005 1,983 1,998 1,701,680
2022/04/14 1,994 2,011 1,992 2,011 760,020
2022/04/13 1,968 1,994 1,968 1,990 1,304,720
2022/04/12 1,977 1,985 1,961 1,963 934,580
2022/04/11 1,994 1,999 1,982 1,990 1,095,360
2022/04/08 2,006 2,010 1,984 1,996 1,026,060
2022/04/07 1,999 2,000 1,982 1,993 2,500,650
2022/04/06 2,036 2,040 2,021 2,024 1,310,560
2022/04/05 2,076 2,076 2,047 2,054 1,078,710
2022/04/04 2,048 2,059 2,046 2,059 1,523,570
2022/04/01 2,036 2,053 2,023 2,048 3,411,900
2022/03/31 2,075 2,076 2,049 2,049 2,238,500
2022/03/30 2,089 2,090 2,055 2,073 2,901,240
2022/03/29 2,068 2,074 2,061 2,074 2,755,890
2022/03/28 2,064 2,066 2,044 2,055 1,219,620
2022/03/25 2,078 2,079 2,055 2,065 1,676,340
2022/03/24 2,038 2,066 2,034 2,066 2,018,200
2022/03/23 2,040 2,065 2,038 2,060 1,819,000
2022/03/22 2,010 2,020 2,006 2,012 1,968,950
2022/03/18 1,977 1,992 1,977 1,990 2,520,300
2022/03/17 1,977 1,984 1,961 1,981 1,482,320
2022/03/16 1,925 1,937 1,920 1,931 3,234,820
2022/03/15 1,886 1,913 1,886 1,906 2,483,710
2022/03/14 1,887 1,905 1,887 1,887 2,008,230
2022/03/11 1,885 1,889 1,863 1,879 2,160,430
2022/03/10 1,888 1,909 1,882 1,905 2,854,850
2022/03/09 1,837 1,859 1,828 1,832 3,074,190
2022/03/08 1,845 1,867 1,830 1,835 3,335,740
2022/03/07 1,887 1,889 1,857 1,869 3,871,770
2022/03/04 1,951 1,952 1,912 1,921 2,682,780
2022/03/03 1,960 1,969 1,955 1,959 1,104,400
2022/03/02 1,948 1,953 1,935 1,939 2,240,740
2022/03/01 1,988 1,993 1,976 1,978 2,022,930
2022/02/28 1,957 1,970 1,947 1,967 2,121,410
2022/02/25 1,947 1,958 1,939 1,957 1,996,860
2022/02/24 1,947 1,958 1,920 1,935 2,513,910
2022/02/22 1,959 1,971 1,947 1,962 1,884,160
2022/02/21 1,974 1,995 1,967 1,991 1,428,640
2022/02/18 1,989 2,011 1,985 2,004 1,791,800
2022/02/17 2,024 2,027 2,000 2,010 1,756,480
2022/02/16 2,028 2,031 2,020 2,027 1,303,240
2022/02/15 2,011 2,014 1,985 1,993 2,383,240
2022/02/14 2,006 2,016 1,994 2,011 1,918,290
2022/02/10 2,051 2,053 2,032 2,045 2,357,660
2022/02/09 2,028 2,040 2,022 2,034 1,398,270
2022/02/08 2,011 2,024 2,011 2,018 1,056,540
2022/02/07 2,004 2,008 1,990 2,007 785,760
2022/02/04 1,995 2,014 1,985 2,012 2,086,090
2022/02/03 1,997 2,009 1,996 2,000 896,390
2022/02/02 1,991 2,018 1,990 2,015 2,446,340
2022/02/01 1,991 2,001 1,971 1,976 1,329,620
2022/01/31 1,947 1,981 1,938 1,974 2,328,980
2022/01/28 1,944 1,958 1,930 1,956 3,877,600
2022/01/27 1,979 1,985 1,911 1,917 4,450,100
2022/01/26 1,978 1,985 1,963 1,968 3,121,070
2022/01/25 2,000 2,000 1,959 1,974 3,501,540
2022/01/24 1,988 2,013 1,982 2,008 3,276,730
2022/01/21 1,992 2,012 1,979 2,005 1,911,530
2022/01/20 1,997 2,027 1,987 2,019 3,322,400
2022/01/19 2,026 2,037 1,992 2,000 4,575,680
2022/01/18 2,077 2,087 2,051 2,061 2,336,280
2022/01/17 2,069 2,084 2,066 2,070 1,184,800
2022/01/14 2,061 2,067 2,044 2,061 2,141,140
2022/01/13 2,097 2,099 2,087 2,088 1,153,480
2022/01/12 2,084 2,105 2,084 2,103 1,032,190
2022/01/11 2,076 2,077 2,054 2,072 1,224,970
2022/01/07 2,089 2,100 2,063 2,078 1,673,050
2022/01/06 2,108 2,115 2,079 2,082 2,591,730
2022/01/05 2,124 2,127 2,118 2,125 1,696,000
2022/01/04 2,101 2,122 2,088 2,122 3,075,010

このページの先頭へ