(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 |
|---|---|---|---|---|---|
| 2024/04/24 | 2,834 | 2,863 | 2,830 | 2,860 | 1,361,660 |
| 2024/04/23 | 2,833 | 2,839 | 2,804 | 2,804 | 1,752,540 |
| 2024/04/22 | 2,817 | 2,824 | 2,792 | 2,814 | 2,589,980 |
| 2024/04/19 | 2,808 | 2,810 | 2,744 | 2,775 | 4,448,070 |
| 2024/04/18 | 2,809 | 2,840 | 2,800 | 2,828 | 2,451,240 |
| 2024/04/17 | 2,850 | 2,857 | 2,811 | 2,812 | 2,681,700 |
| 2024/04/16 | 2,895 | 2,895 | 2,841 | 2,846 | 2,678,000 |
| 2024/04/15 | 2,896 | 2,907 | 2,872 | 2,905 | 1,663,770 |
| 2024/04/12 | 2,916 | 2,924 | 2,905 | 2,916 | 2,316,450 |
| 2024/04/11 | 2,872 | 2,905 | 2,871 | 2,902 | 1,456,890 |
| 2024/04/10 | 2,904 | 2,907 | 2,893 | 2,897 | 1,135,890 |
| 2024/04/09 | 2,891 | 2,911 | 2,887 | 2,908 | 944,750 |
| 2024/04/08 | 2,875 | 2,895 | 2,871 | 2,881 | 1,561,330 |
| 2024/04/05 | 2,849 | 2,858 | 2,830 | 2,854 | 4,335,010 |
| 2024/04/04 | 2,888 | 2,907 | 2,882 | 2,887 | 2,334,480 |
| 2024/04/03 | 2,852 | 2,869 | 2,838 | 2,858 | 2,414,300 |
| 2024/04/02 | 2,881 | 2,898 | 2,857 | 2,864 | 1,515,640 |
| 2024/04/01 | 2,939 | 2,940 | 2,866 | 2,873 | 3,015,300 |
| 2024/03/29 | 2,916 | 2,934 | 2,913 | 2,926 | 2,016,680 |
| 2024/03/28 | 2,922 | 2,936 | 2,902 | 2,909 | 2,817,360 |
| 2024/03/27 | 2,927 | 2,943 | 2,922 | 2,929 | 2,052,060 |
| 2024/03/26 | 2,907 | 2,917 | 2,896 | 2,914 | 1,663,420 |
| 2024/03/25 | 2,939 | 2,939 | 2,907 | 2,908 | 1,649,630 |
| 2024/03/22 | 2,940 | 2,954 | 2,930 | 2,947 | 1,552,510 |
| 2024/03/21 | 2,923 | 2,930 | 2,911 | 2,928 | 3,452,480 |
| 2024/03/19 | 2,845 | 2,880 | 2,840 | 2,880 | 2,949,990 |
| 2024/03/18 | 2,814 | 2,851 | 2,811 | 2,850 | 1,769,860 |
| 2024/03/15 | 2,776 | 2,807 | 2,775 | 2,796 | 1,032,550 |
| 2024/03/14 | 2,773 | 2,789 | 2,761 | 2,789 | 1,636,380 |
| 2024/03/13 | 2,806 | 2,806 | 2,754 | 2,772 | 1,544,540 |
| 2024/03/12 | 2,768 | 2,781 | 2,740 | 2,780 | 2,219,430 |
| 2024/03/11 | 2,824 | 2,824 | 2,761 | 2,792 | 5,700,710 |
| 2024/03/08 | 2,850 | 2,873 | 2,830 | 2,851 | 2,122,240 |
| 2024/03/07 | 2,874 | 2,885 | 2,842 | 2,845 | 1,599,200 |
| 2024/03/06 | 2,837 | 2,864 | 2,830 | 2,859 | 1,470,950 |
| 2024/03/05 | 2,824 | 2,854 | 2,821 | 2,849 | 1,322,860 |
| 2024/03/04 | 2,849 | 2,853 | 2,829 | 2,835 | 1,658,510 |
| 2024/03/01 | 2,802 | 2,840 | 2,801 | 2,835 | 1,612,040 |
| 2024/02/29 | 2,793 | 2,808 | 2,777 | 2,805 | 1,572,320 |
| 2024/02/28 | 2,804 | 2,809 | 2,793 | 2,799 | 944,680 |
| 2024/02/27 | 2,802 | 2,818 | 2,798 | 2,802 | 1,299,160 |
| 2024/02/26 | 2,800 | 2,812 | 2,789 | 2,799 | 2,400,290 |
| 2024/02/22 | 2,769 | 2,788 | 2,767 | 2,786 | 1,310,080 |
| 2024/02/21 | 2,747 | 2,753 | 2,737 | 2,749 | 801,880 |
| 2024/02/20 | 2,772 | 2,773 | 2,747 | 2,763 | 3,793,930 |
| 2024/02/19 | 2,750 | 2,764 | 2,745 | 2,764 | 917,740 |
| 2024/02/16 | 2,741 | 2,763 | 2,734 | 2,750 | 2,600,590 |
| 2024/02/15 | 2,724 | 2,725 | 2,701 | 2,716 | 1,250,070 |
| 2024/02/14 | 2,718 | 2,719 | 2,693 | 2,703 | 1,342,040 |
| 2024/02/13 | 2,710 | 2,737 | 2,702 | 2,736 | 1,120,580 |
| 2024/02/09 | 2,679 | 2,697 | 2,671 | 2,676 | 1,449,100 |
| 2024/02/08 | 2,679 | 2,692 | 2,660 | 2,682 | 2,212,510 |
| 2024/02/07 | 2,652 | 2,677 | 2,652 | 2,668 | 976,570 |
| 2024/02/06 | 2,668 | 2,668 | 2,650 | 2,657 | 1,663,450 |
| 2024/02/05 | 2,679 | 2,682 | 2,665 | 2,679 | 1,893,080 |
| 2024/02/02 | 2,662 | 2,669 | 2,648 | 2,658 | 2,030,940 |
| 2024/02/01 | 2,650 | 2,661 | 2,643 | 2,650 | 2,599,480 |
| 2024/01/31 | 2,630 | 2,670 | 2,629 | 2,670 | 1,744,230 |
| 2024/01/30 | 2,651 | 2,657 | 2,642 | 2,644 | 2,044,240 |
| 2024/01/29 | 2,624 | 2,653 | 2,624 | 2,644 | 846,040 |
| 2024/01/26 | 2,634 | 2,637 | 2,611 | 2,612 | 1,766,370 |
| 2024/01/25 | 2,642 | 2,651 | 2,629 | 2,647 | 1,600,130 |
| 2024/01/24 | 2,653 | 2,658 | 2,636 | 2,644 | 6,703,240 |
| 2024/01/23 | 2,668 | 2,685 | 2,650 | 2,660 | 1,753,450 |
| 2024/01/22 | 2,644 | 2,664 | 2,641 | 2,664 | 885,300 |
| 2024/01/19 | 2,639 | 2,642 | 2,614 | 2,625 | 2,223,670 |
| 2024/01/18 | 2,607 | 2,623 | 2,604 | 2,606 | 1,975,130 |
| 2024/01/17 | 2,632 | 2,660 | 2,608 | 2,609 | 7,039,470 |
| 2024/01/16 | 2,641 | 2,644 | 2,617 | 2,622 | 2,359,910 |
| 2024/01/15 | 2,616 | 2,646 | 2,611 | 2,643 | 3,024,650 |
| 2024/01/12 | 2,609 | 2,626 | 2,600 | 2,609 | 2,890,260 |
| 2024/01/11 | 2,590 | 2,607 | 2,589 | 2,596 | 3,294,460 |
| 2024/01/10 | 2,529 | 2,565 | 2,527 | 2,556 | 2,459,440 |
| 2024/01/09 | 2,530 | 2,543 | 2,511 | 2,522 | 2,099,240 |
| 2024/01/05 | 2,495 | 2,512 | 2,493 | 2,502 | 1,701,460 |
| 2024/01/04 | 2,464 | 2,491 | 2,442 | 2,487 | 2,303,660 |
| 2023/12/29 | 2,470 | 2,486 | 2,462 | 2,475 | 1,377,960 |
| 2023/12/28 | 2,459 | 2,473 | 2,459 | 2,470 | 1,060,710 |
| 2023/12/27 | 2,457 | 2,475 | 2,456 | 2,471 | 1,536,290 |
| 2023/12/26 | 2,448 | 2,448 | 2,435 | 2,443 | 737,790 |
| 2023/12/25 | 2,460 | 2,464 | 2,440 | 2,443 | 934,370 |
| 2023/12/22 | 2,439 | 2,455 | 2,436 | 2,442 | 1,091,450 |
| 2023/12/21 | 2,430 | 2,436 | 2,424 | 2,432 | 2,668,320 |
| 2023/12/20 | 2,447 | 2,469 | 2,447 | 2,458 | 1,287,480 |
| 2023/12/19 | 2,420 | 2,443 | 2,408 | 2,439 | 1,739,510 |
| 2023/12/18 | 2,420 | 2,424 | 2,399 | 2,420 | 2,064,200 |
| 2023/12/15 | 2,432 | 2,447 | 2,428 | 2,439 | 1,755,670 |
| 2023/12/14 | 2,457 | 2,460 | 2,415 | 2,426 | 2,223,860 |
| 2023/12/13 | 2,466 | 2,468 | 2,451 | 2,461 | 1,336,030 |
| 2023/12/12 | 2,479 | 2,481 | 2,457 | 2,459 | 1,138,240 |
| 2023/12/11 | 2,450 | 2,469 | 2,449 | 2,464 | 1,641,880 |
| 2023/12/08 | 2,447 | 2,453 | 2,420 | 2,425 | 1,611,710 |
| 2023/12/07 | 2,477 | 2,479 | 2,459 | 2,465 | 1,550,500 |
| 2023/12/06 | 2,453 | 2,498 | 2,452 | 2,496 | 1,166,740 |
| 2023/12/05 | 2,461 | 2,471 | 2,445 | 2,447 | 1,310,290 |
| 2023/12/04 | 2,477 | 2,478 | 2,453 | 2,467 | 919,460 |
| 2023/12/01 | 2,495 | 2,496 | 2,485 | 2,490 | 989,470 |
| 2023/11/30 | 2,465 | 2,482 | 2,458 | 2,482 | 1,525,920 |
| 2023/11/29 | 2,474 | 2,484 | 2,464 | 2,470 | 1,019,570 |
| 2023/11/28 | 2,495 | 2,495 | 2,474 | 2,485 | 3,254,280 |
| 2023/11/27 | 2,503 | 2,509 | 2,483 | 2,490 | 1,061,990 |
| 2023/11/24 | 2,504 | 2,506 | 2,496 | 2,499 | 1,018,660 |
| 2023/11/22 | 2,467 | 2,493 | 2,464 | 2,483 | 862,500 |
| 2023/11/21 | 2,478 | 2,481 | 2,461 | 2,473 | 1,150,120 |
| 2023/11/20 | 2,498 | 2,513 | 2,474 | 2,479 | 1,557,570 |
| 2023/11/17 | 2,467 | 2,497 | 2,466 | 2,497 | 1,310,050 |
| 2023/11/16 | 2,476 | 2,491 | 2,464 | 2,473 | 1,348,060 |
| 2023/11/15 | 2,483 | 2,485 | 2,468 | 2,480 | 2,578,560 |
| 2023/11/14 | 2,458 | 2,460 | 2,449 | 2,450 | 1,202,440 |
| 2023/11/13 | 2,456 | 2,460 | 2,435 | 2,440 | 891,660 |
| 2023/11/10 | 2,426 | 2,443 | 2,416 | 2,442 | 1,259,840 |
| 2023/11/09 | 2,414 | 2,446 | 2,403 | 2,440 | 1,215,020 |
| 2023/11/08 | 2,447 | 2,447 | 2,399 | 2,408 | 2,748,600 |
| 2023/11/07 | 2,461 | 2,464 | 2,435 | 2,435 | 1,568,730 |
| 2023/11/06 | 2,469 | 2,475 | 2,459 | 2,465 | 2,311,750 |
| 2023/11/02 | 2,441 | 2,443 | 2,418 | 2,426 | 2,426,390 |
| 2023/11/01 | 2,404 | 2,417 | 2,399 | 2,414 | 2,012,570 |
| 2023/10/31 | 2,345 | 2,363 | 2,332 | 2,357 | 2,377,780 |
| 2023/10/30 | 2,333 | 2,340 | 2,321 | 2,331 | 1,655,580 |
| 2023/10/27 | 2,334 | 2,359 | 2,329 | 2,359 | 3,341,640 |
| 2023/10/26 | 2,334 | 2,346 | 2,316 | 2,322 | 1,823,420 |
| 2023/10/25 | 2,359 | 2,372 | 2,351 | 2,355 | 1,752,790 |
| 2023/10/24 | 2,344 | 2,348 | 2,295 | 2,340 | 3,586,630 |
| 2023/10/23 | 2,348 | 2,354 | 2,338 | 2,339 | 1,547,200 |
| 2023/10/20 | 2,351 | 2,369 | 2,342 | 2,357 | 1,760,630 |
| 2023/10/19 | 2,367 | 2,380 | 2,357 | 2,365 | 1,321,900 |
| 2023/10/18 | 2,398 | 2,402 | 2,381 | 2,399 | 1,025,550 |
| 2023/10/17 | 2,400 | 2,413 | 2,383 | 2,394 | 1,253,040 |
| 2023/10/16 | 2,392 | 2,395 | 2,367 | 2,373 | 1,386,510 |
| 2023/10/13 | 2,429 | 2,435 | 2,405 | 2,412 | 2,556,010 |
| 2023/10/12 | 2,421 | 2,448 | 2,421 | 2,445 | 1,453,020 |
| 2023/10/11 | 2,416 | 2,424 | 2,409 | 2,410 | 1,921,760 |
| 2023/10/10 | 2,389 | 2,419 | 2,389 | 2,414 | 4,646,350 |
| 2023/10/06 | 2,365 | 2,381 | 2,358 | 2,365 | 1,226,230 |
| 2023/10/05 | 2,333 | 2,367 | 2,325 | 2,365 | 2,113,990 |
| 2023/10/04 | 2,345 | 2,350 | 2,315 | 2,319 | 5,228,750 |
| 2023/10/03 | 2,412 | 2,412 | 2,373 | 2,378 | 2,927,730 |
| 2023/10/02 | 2,439 | 2,462 | 2,417 | 2,419 | 1,537,200 |
| 2023/09/29 | 2,457 | 2,458 | 2,420 | 2,428 | 1,625,050 |
| 2023/09/28 | 2,462 | 2,472 | 2,437 | 2,452 | 4,806,260 |
| 2023/09/27 | 2,444 | 2,465 | 2,431 | 2,462 | 2,089,680 |
| 2023/09/26 | 2,472 | 2,475 | 2,454 | 2,458 | 1,212,330 |
| 2023/09/25 | 2,468 | 2,475 | 2,456 | 2,473 | 2,724,930 |
| 2023/09/22 | 2,444 | 2,472 | 2,437 | 2,460 | 1,679,780 |
| 2023/09/21 | 2,483 | 2,494 | 2,466 | 2,469 | 1,736,810 |
| 2023/09/20 | 2,519 | 2,520 | 2,489 | 2,490 | 1,642,970 |
| 2023/09/19 | 2,502 | 2,517 | 2,499 | 2,516 | 1,188,220 |
| 2023/09/15 | 2,509 | 2,525 | 2,506 | 2,516 | 1,833,220 |
| 2023/09/14 | 2,474 | 2,496 | 2,469 | 2,491 | 968,630 |
| 2023/09/13 | 2,464 | 2,472 | 2,456 | 2,464 | 1,696,760 |
| 2023/09/12 | 2,457 | 2,465 | 2,444 | 2,465 | 746,020 |
| 2023/09/11 | 2,451 | 2,459 | 2,437 | 2,445 | 781,620 |
| 2023/09/08 | 2,461 | 2,467 | 2,438 | 2,442 | 1,767,410 |
| 2023/09/07 | 2,470 | 2,482 | 2,466 | 2,468 | 1,649,760 |
| 2023/09/06 | 2,467 | 2,481 | 2,467 | 2,479 | 2,265,060 |
| 2023/09/05 | 2,458 | 2,465 | 2,446 | 2,459 | 1,205,650 |
| 2023/09/04 | 2,438 | 2,458 | 2,436 | 2,458 | 1,723,500 |
| 2023/09/01 | 2,410 | 2,438 | 2,410 | 2,431 | 2,810,800 |
| 2023/08/31 | 2,397 | 2,420 | 2,397 | 2,410 | 2,044,100 |
| 2023/08/30 | 2,396 | 2,406 | 2,393 | 2,396 | 5,033,830 |
| 2023/08/29 | 2,387 | 2,394 | 2,380 | 2,385 | 1,599,920 |
| 2023/08/28 | 2,367 | 2,383 | 2,364 | 2,381 | 728,770 |
| 2023/08/25 | 2,343 | 2,354 | 2,339 | 2,346 | 1,019,110 |
| 2023/08/24 | 2,362 | 2,370 | 2,358 | 2,367 | 1,154,390 |
| 2023/08/23 | 2,335 | 2,358 | 2,333 | 2,358 | 574,460 |
| 2023/08/22 | 2,331 | 2,346 | 2,330 | 2,345 | 622,430 |
| 2023/08/21 | 2,321 | 2,333 | 2,312 | 2,321 | 667,680 |
| 2023/08/18 | 2,312 | 2,328 | 2,306 | 2,314 | 2,379,910 |
| 2023/08/17 | 2,335 | 2,336 | 2,306 | 2,331 | 1,684,300 |
| 2023/08/16 | 2,351 | 2,356 | 2,340 | 2,342 | 1,465,920 |
| 2023/08/15 | 2,378 | 2,381 | 2,369 | 2,370 | 1,162,820 |
| 2023/08/14 | 2,390 | 2,396 | 2,357 | 2,362 | 1,496,870 |
| 2023/08/10 | 2,354 | 2,387 | 2,354 | 2,386 | 1,194,330 |
| 2023/08/09 | 2,368 | 2,370 | 2,358 | 2,364 | 1,593,150 |
| 2023/08/08 | 2,375 | 2,382 | 2,367 | 2,372 | 1,117,970 |
| 2023/08/07 | 2,342 | 2,366 | 2,339 | 2,365 | 1,321,950 |
| 2023/08/04 | 2,338 | 2,359 | 2,336 | 2,353 | 1,732,130 |
| 2023/08/03 | 2,364 | 2,365 | 2,344 | 2,347 | 3,044,330 |
| 2023/08/02 | 2,396 | 2,411 | 2,377 | 2,381 | 2,998,120 |
| 2023/08/01 | 2,410 | 2,421 | 2,403 | 2,417 | 3,520,920 |
| 2023/07/31 | 2,402 | 2,413 | 2,392 | 2,401 | 2,161,630 |
| 2023/07/28 | 2,353 | 2,376 | 2,333 | 2,370 | 2,109,420 |
| 2023/07/27 | 2,357 | 2,379 | 2,354 | 2,378 | 3,267,090 |
| 2023/07/26 | 2,364 | 2,367 | 2,350 | 2,361 | 959,750 |
| 2023/07/25 | 2,365 | 2,366 | 2,355 | 2,364 | 1,153,330 |
| 2023/07/24 | 2,359 | 2,366 | 2,353 | 2,360 | 1,188,400 |
| 2023/07/21 | 2,334 | 2,349 | 2,327 | 2,341 | 1,621,210 |
| 2023/07/20 | 2,357 | 2,363 | 2,337 | 2,337 | 1,052,300 |
| 2023/07/19 | 2,351 | 2,358 | 2,344 | 2,358 | 1,481,890 |
| 2023/07/18 | 2,315 | 2,341 | 2,315 | 2,332 | 1,123,960 |
| 2023/07/14 | 2,333 | 2,337 | 2,303 | 2,319 | 2,841,380 |
| 2023/07/13 | 2,308 | 2,329 | 2,296 | 2,322 | 2,200,740 |
| 2023/07/12 | 2,323 | 2,324 | 2,294 | 2,301 | 1,976,340 |
| 2023/07/11 | 2,334 | 2,337 | 2,309 | 2,316 | 1,028,970 |
| 2023/07/10 | 2,335 | 2,345 | 2,318 | 2,325 | 2,573,740 |
| 2023/07/07 | 2,342 | 2,355 | 2,327 | 2,335 | 2,472,230 |
| 2023/07/06 | 2,424 | 2,430 | 2,402 | 2,410 | 3,547,180 |
| 2023/07/05 | 2,429 | 2,445 | 2,421 | 2,438 | 2,051,180 |
| 2023/07/04 | 2,441 | 2,446 | 2,434 | 2,440 | 1,965,170 |
| 2023/07/03 | 2,439 | 2,458 | 2,438 | 2,455 | 2,809,140 |