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 Core30連動型上場投信(1311)の株価時系列情報

(NEXT FUNDS)TOPIX Core30連動型上場投信(1311)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
2024/03/28 1,494 1,494 1,460 1,466 32,340
2024/03/27 1,471 1,481 1,468 1,477 38,370
2024/03/26 1,461 1,469 1,456 1,469 17,450
2024/03/25 1,494 1,494 1,461 1,461 35,650
2024/03/22 1,493 1,493 1,477 1,488 33,480
2024/03/21 1,470 1,478 1,465 1,473 72,370
2024/03/19 1,427 1,445 1,423 1,445 11,000
2024/03/18 1,403 1,430 1,403 1,430 24,700
2024/03/15 1,371 1,420 1,371 1,395 13,940
2024/03/14 1,387 1,393 1,379 1,391 12,900
2024/03/13 1,409 1,421 1,383 1,394 9,570
2024/03/12 1,395 1,396 1,372 1,391 35,280
2024/03/11 1,419 1,428 1,392 1,410 59,400
2024/03/08 1,449 1,453 1,438 1,441 16,830
2024/03/07 1,469 1,469 1,436 1,439 36,350
2024/03/06 1,438 1,450 1,436 1,449 27,630
2024/03/05 1,432 1,450 1,431 1,447 23,550
2024/03/04 1,470 1,470 1,437 1,442 56,050
2024/03/01 1,417 1,445 1,417 1,441 22,980
2024/02/29 1,409 1,420 1,400 1,413 17,710
2024/02/28 1,417 1,419 1,408 1,413 18,650
2024/02/27 1,420 1,430 1,416 1,417 34,340
2024/02/26 1,411 1,424 1,406 1,413 55,340
2024/02/22 1,399 1,409 1,393 1,405 25,200
2024/02/21 1,377 1,386 1,376 1,386 22,200
2024/02/20 1,394 1,400 1,381 1,381 73,350
2024/02/19 1,384 1,400 1,381 1,400 54,690
2024/02/16 1,400 1,403 1,380 1,398 46,060
2024/02/15 1,384 1,390 1,370 1,376 30,320
2024/02/14 1,375 1,375 1,362 1,371 32,620
2024/02/13 1,356 1,380 1,338 1,380 26,330
2024/02/09 1,348 1,359 1,337 1,338 12,130
2024/02/08 1,342 1,360 1,329 1,342 49,020
2024/02/07 1,319 1,339 1,318 1,331 11,240
2024/02/06 1,325 1,330 1,301 1,330 15,970
2024/02/05 1,325 1,325 1,315 1,325 5,320
2024/02/02 1,309 1,321 1,309 1,315 5,390
2024/02/01 1,314 1,317 1,301 1,317 4,300
2024/01/31 1,310 1,315 1,300 1,315 4,850
2024/01/30 1,323 1,327 1,262 1,315 63,370
2024/01/29 1,288 1,305 1,288 1,297 15,850
2024/01/26 1,290 1,296 1,275 1,284 14,640
2024/01/25 1,322 1,322 1,300 1,303 29,900
2024/01/24 1,324 1,324 1,309 1,318 11,470
2024/01/23 1,341 1,341 1,302 1,324 25,950
2024/01/22 1,320 1,320 1,303 1,320 25,050
2024/01/19 1,310 1,310 1,294 1,302 7,860
2024/01/18 1,305 1,308 1,288 1,288 10,340
2024/01/17 1,315 1,315 1,291 1,291 30,050
2024/01/16 1,317 1,317 1,278 1,298 37,920
2024/01/15 1,299 1,320 1,275 1,310 55,590
2024/01/12 1,298 1,300 1,270 1,281 67,410
2024/01/11 1,253 1,269 1,253 1,268 13,640
2024/01/10 1,213 1,238 1,213 1,233 12,770
2024/01/09 1,218 1,220 1,210 1,217 5,180
2024/01/05 1,197 1,207 1,196 1,207 6,450
2024/01/04 1,191 1,200 1,177 1,200 5,540
2023/12/29 1,191 1,203 1,190 1,194 3,520
2023/12/28 1,189 1,194 1,186 1,191 1,410
2023/12/27 1,182 1,193 1,182 1,190 6,990
2023/12/26 1,177 1,177 1,173 1,177 16,360
2023/12/25 1,180 1,185 1,175 1,179 6,680
2023/12/22 1,169 1,178 1,169 1,172 6,700
2023/12/21 1,165 1,171 1,164 1,170 4,980
2023/12/20 1,178 1,191 1,178 1,187 7,340
2023/12/19 1,166 1,175 1,160 1,171 3,370
2023/12/18 1,168 1,184 1,157 1,166 4,870
2023/12/15 1,169 1,183 1,169 1,173 3,140
2023/12/14 1,182 1,182 1,161 1,167 3,760
2023/12/13 1,189 1,189 1,182 1,188 420
2023/12/12 1,185 1,190 1,183 1,189 1,250
2023/12/11 1,193 1,193 1,181 1,186 2,120
2023/12/08 1,180 1,181 1,161 1,181 6,330
2023/12/07 1,191 1,193 1,181 1,190 4,980
2023/12/06 1,183 1,200 1,180 1,197 7,030
2023/12/05 1,184 1,186 1,174 1,184 7,190
2023/12/04 1,199 1,199 1,178 1,190 7,930
2023/12/01 1,203 1,205 1,194 1,205 4,920
2023/11/30 1,192 1,198 1,189 1,192 2,230
2023/11/29 1,194 1,201 1,190 1,196 2,350
2023/11/28 1,209 1,209 1,196 1,202 2,780
2023/11/27 1,213 1,214 1,201 1,210 4,970
2023/11/24 1,216 1,216 1,176 1,210 5,930
2023/11/22 1,193 1,207 1,192 1,200 4,810
2023/11/21 1,205 1,205 1,190 1,202 4,850
2023/11/20 1,218 1,225 1,203 1,209 10,190
2023/11/17 1,202 1,220 1,201 1,220 8,620
2023/11/16 1,203 1,212 1,199 1,208 3,910
2023/11/15 1,204 1,205 1,196 1,199 10,150
2023/11/14 1,190 1,190 1,181 1,181 4,700
2023/11/13 1,189 1,189 1,177 1,185 4,460
2023/11/10 1,163 1,182 1,163 1,182 2,420
2023/11/09 1,171 1,186 1,168 1,182 10,310
2023/11/08 1,187 1,187 1,167 1,172 2,990
2023/11/07 1,193 1,193 1,182 1,182 8,920
2023/11/06 1,191 1,197 1,188 1,190 10,970
2023/11/02 1,180 1,183 1,164 1,176 6,580
2023/11/01 1,155 1,168 1,155 1,168 6,020
2023/10/31 1,127 1,135 1,122 1,135 2,210
2023/10/30 1,119 1,131 1,119 1,125 1,530
2023/10/27 1,118 1,133 1,117 1,132 3,360
2023/10/26 1,128 1,130 1,115 1,115 4,560
2023/10/25 1,138 1,144 1,136 1,139 7,700
2023/10/24 1,133 1,133 1,109 1,128 11,760
2023/10/23 1,131 1,137 1,130 1,131 1,650
2023/10/20 1,140 1,143 1,132 1,139 5,740
2023/10/19 1,143 1,148 1,139 1,142 13,040
2023/10/18 1,160 1,163 1,157 1,163 17,640
2023/10/17 1,165 1,168 1,156 1,161 3,900
2023/10/16 1,153 1,157 1,148 1,152 6,070
2023/10/13 1,175 1,178 1,164 1,169 5,230
2023/10/12 1,167 1,185 1,167 1,185 8,700
2023/10/11 1,162 1,166 1,160 1,163 3,960
2023/10/10 1,145 1,162 1,145 1,162 2,790
2023/10/06 1,137 1,142 1,132 1,132 2,300
2023/10/05 1,128 1,141 1,120 1,141 8,430
2023/10/04 1,123 1,130 1,113 1,117 8,690
2023/10/03 1,160 1,160 1,142 1,143 5,180
2023/10/02 1,171 1,180 1,160 1,160 4,900
2023/09/29 1,176 1,176 1,160 1,166 6,030
2023/09/28 1,179 1,205 1,164 1,175 5,370
2023/09/27 1,168 1,178 1,165 1,177 46,250
2023/09/26 1,186 1,186 1,173 1,178 1,110
2023/09/25 1,185 1,185 1,176 1,183 3,350
2023/09/22 1,171 1,186 1,168 1,182 4,830
2023/09/21 1,192 1,196 1,182 1,182 4,260
2023/09/20 1,209 1,210 1,196 1,196 4,740
2023/09/19 1,201 1,209 1,200 1,207 22,270
2023/09/15 1,200 1,214 1,200 1,210 17,820
2023/09/14 1,187 1,195 1,184 1,192 8,520
2023/09/13 1,175 1,185 1,175 1,178 3,910
2023/09/12 1,174 1,179 1,169 1,179 2,360
2023/09/11 1,169 1,171 1,165 1,170 6,640
2023/09/08 1,166 1,172 1,161 1,166 7,240
2023/09/07 1,177 1,184 1,174 1,176 8,810
2023/09/06 1,177 1,185 1,162 1,183 13,710
2023/09/05 1,169 1,173 1,162 1,173 22,990
2023/09/04 1,162 1,171 1,160 1,171 5,840
2023/09/01 1,147 1,160 1,147 1,160 12,530
2023/08/31 1,138 1,152 1,138 1,147 20,110
2023/08/30 1,136 1,143 1,136 1,137 1,090
2023/08/29 1,133 1,136 1,130 1,132 1,350
2023/08/28 1,124 1,132 1,124 1,132 5,400
2023/08/25 1,114 1,116 1,112 1,116 6,600
2023/08/24 1,124 1,128 1,122 1,128 7,710
2023/08/23 1,114 1,121 1,113 1,121 4,430
2023/08/22 1,112 1,121 1,111 1,121 12,230
2023/08/21 1,105 1,107 1,100 1,103 9,110
2023/08/18 1,100 1,107 1,099 1,105 5,860
2023/08/17 1,104 1,110 1,095 1,110 8,010
2023/08/16 1,119 1,120 1,112 1,112 5,220
2023/08/15 1,132 1,134 1,128 1,131 2,130
2023/08/14 1,138 1,141 1,122 1,127 4,810
2023/08/10 1,124 1,135 1,122 1,134 2,070
2023/08/09 1,132 1,132 1,125 1,129 1,430
2023/08/08 1,138 1,141 1,134 1,137 1,980
2023/08/07 1,128 1,136 1,127 1,134 1,180
2023/08/04 1,122 1,135 1,122 1,134 4,890
2023/08/03 1,136 1,136 1,126 1,126 7,140
2023/08/02 1,151 1,160 1,143 1,144 5,140
2023/08/01 1,157 1,162 1,153 1,162 16,570
2023/07/31 1,147 1,156 1,147 1,154 14,110
2023/07/28 1,127 1,138 1,119 1,138 17,790
2023/07/27 1,127 1,137 1,125 1,137 6,030
2023/07/26 1,133 1,133 1,125 1,129 400
2023/07/25 1,135 1,136 1,129 1,131 3,820
2023/07/24 1,130 1,136 1,130 1,131 8,510
2023/07/21 1,119 1,129 1,119 1,125 8,960
2023/07/20 1,134 1,136 1,125 1,125 14,460
2023/07/19 1,137 1,137 1,129 1,134 5,420
2023/07/18 1,113 1,126 1,113 1,122 20,290
2023/07/14 1,124 1,124 1,106 1,115 3,570
2023/07/13 1,104 1,125 1,097 1,118 14,070
2023/07/12 1,128 1,132 1,110 1,110 16,270
2023/07/11 1,138 1,144 1,121 1,126 17,250
2023/07/10 1,140 1,147 1,130 1,131 15,260
2023/07/07 1,147 1,172 1,138 1,147 13,030
2023/07/06 1,166 1,172 1,153 1,172 8,620
2023/07/05 1,170 1,174 1,163 1,172 8,420
2023/07/04 1,176 1,179 1,169 1,175 9,650
2023/07/03 1,173 1,183 1,173 1,182 8,200
2023/06/30 1,167 1,170 1,155 1,167 5,530
2023/06/29 1,173 1,176 1,164 1,166 9,690
2023/06/28 1,152 1,173 1,148 1,156 4,510
2023/06/27 1,139 1,145 1,105 1,141 55,730
2023/06/26 1,138 1,155 1,132 1,155 9,970
2023/06/23 1,172 1,172 1,138 1,156 13,110
2023/06/22 1,162 1,172 1,162 1,167 58,850
2023/06/21 1,156 1,165 1,154 1,164 27,050
2023/06/20 1,161 1,165 1,153 1,165 11,440
2023/06/19 1,177 1,177 1,159 1,173 17,930
2023/06/16 1,171 1,180 1,160 1,180 20,570
2023/06/15 1,173 1,179 1,167 1,170 16,590
2023/06/14 1,161 1,176 1,156 1,172 24,000
2023/06/13 1,140 1,153 1,138 1,152 13,870
2023/06/12 1,131 1,134 1,126 1,134 5,530
2023/06/09 1,109 1,125 1,109 1,122 4,900
2023/06/08 1,110 1,118 1,097 1,102 4,350
2023/06/07 1,139 1,139 1,113 1,130 9,250
2023/06/06 1,117 1,134 1,113 1,131 11,780

このページの先頭へ