(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 |
|---|---|---|---|---|---|
| 2025/08/15 | 3,193 | 3,229 | 3,193 | 3,229 | 1,087,420 |
| 2025/08/14 | 3,195 | 3,198 | 3,171 | 3,177 | 1,803,560 |
| 2025/08/13 | 3,205 | 3,223 | 3,196 | 3,211 | 1,451,750 |
| 2025/08/12 | 3,161 | 3,202 | 3,160 | 3,184 | 1,798,900 |
| 2025/08/08 | 3,116 | 3,156 | 3,116 | 3,140 | 1,375,860 |
| 2025/08/07 | 3,075 | 3,111 | 3,075 | 3,104 | 1,041,890 |
| 2025/08/06 | 3,052 | 3,087 | 3,051 | 3,085 | 1,644,830 |
| 2025/08/05 | 3,045 | 3,058 | 3,037 | 3,051 | 741,670 |
| 2025/08/04 | 2,998 | 3,031 | 2,991 | 3,028 | 1,500,330 |
| 2025/08/01 | 3,052 | 3,076 | 3,048 | 3,064 | 785,880 |
| 2025/07/31 | 3,042 | 3,060 | 3,036 | 3,056 | 1,644,940 |
| 2025/07/30 | 3,020 | 3,034 | 3,016 | 3,033 | 864,970 |
| 2025/07/29 | 3,026 | 3,027 | 3,012 | 3,019 | 1,836,090 |
| 2025/07/28 | 3,067 | 3,067 | 3,041 | 3,043 | 447,420 |
| 2025/07/25 | 3,082 | 3,085 | 3,060 | 3,062 | 843,430 |
| 2025/07/24 | 3,073 | 3,102 | 3,068 | 3,093 | 1,644,240 |
| 2025/07/23 | 2,990 | 3,052 | 2,986 | 3,040 | 3,750,000 |
| 2025/07/22 | 2,946 | 2,973 | 2,929 | 2,944 | 1,469,560 |
| 2025/07/18 | 2,959 | 2,960 | 2,941 | 2,944 | 1,699,470 |
| 2025/07/17 | 2,920 | 2,951 | 2,918 | 2,950 | 854,540 |
| 2025/07/16 | 2,936 | 2,940 | 2,922 | 2,928 | 506,270 |
| 2025/07/15 | 2,941 | 2,947 | 2,926 | 2,934 | 923,570 |
| 2025/07/14 | 2,926 | 2,942 | 2,917 | 2,933 | 1,158,570 |
| 2025/07/11 | 2,935 | 2,952 | 2,924 | 2,933 | 1,355,320 |
| 2025/07/10 | 2,933 | 2,934 | 2,909 | 2,915 | 4,759,690 |
| 2025/07/09 | 2,942 | 2,945 | 2,927 | 2,938 | 1,182,850 |
| 2025/07/08 | 2,984 | 2,998 | 2,982 | 2,996 | 1,790,650 |
| 2025/07/07 | 3,006 | 3,009 | 2,982 | 2,985 | 1,925,620 |
| 2025/07/04 | 3,023 | 3,024 | 2,998 | 3,008 | 1,543,540 |
| 2025/07/03 | 3,000 | 3,006 | 2,993 | 3,004 | 1,022,850 |
| 2025/07/02 | 2,993 | 3,015 | 2,990 | 3,000 | 1,028,780 |
| 2025/07/01 | 3,027 | 3,029 | 3,004 | 3,009 | 1,424,140 |
| 2025/06/30 | 3,047 | 3,051 | 3,024 | 3,030 | 1,552,340 |
| 2025/06/27 | 3,000 | 3,025 | 2,998 | 3,021 | 1,606,340 |
| 2025/06/26 | 2,957 | 2,980 | 2,957 | 2,979 | 1,372,640 |
| 2025/06/25 | 2,963 | 2,965 | 2,941 | 2,954 | 847,760 |
| 2025/06/24 | 2,963 | 2,973 | 2,947 | 2,952 | 914,790 |
| 2025/06/23 | 2,935 | 2,935 | 2,918 | 2,932 | 1,124,970 |
| 2025/06/20 | 2,960 | 2,969 | 2,944 | 2,944 | 581,630 |
| 2025/06/19 | 2,979 | 2,981 | 2,959 | 2,964 | 1,146,710 |
| 2025/06/18 | 2,948 | 2,985 | 2,947 | 2,984 | 962,290 |
| 2025/06/17 | 2,952 | 2,961 | 2,948 | 2,955 | 993,410 |
| 2025/06/16 | 2,946 | 2,958 | 2,936 | 2,950 | 789,030 |
| 2025/06/13 | 2,942 | 2,949 | 2,914 | 2,925 | 1,364,300 |
| 2025/06/12 | 2,959 | 2,967 | 2,946 | 2,955 | 585,940 |
| 2025/06/11 | 2,969 | 2,970 | 2,955 | 2,961 | 972,940 |
| 2025/06/10 | 2,965 | 2,976 | 2,952 | 2,955 | 1,582,430 |
| 2025/06/09 | 2,963 | 2,966 | 2,955 | 2,957 | 965,660 |
| 2025/06/06 | 2,934 | 2,947 | 2,934 | 2,942 | 769,260 |
| 2025/06/05 | 2,940 | 2,944 | 2,924 | 2,925 | 831,270 |
| 2025/06/04 | 2,958 | 2,966 | 2,954 | 2,956 | 712,770 |
| 2025/06/03 | 2,954 | 2,960 | 2,943 | 2,943 | 653,520 |
| 2025/06/02 | 2,953 | 2,956 | 2,938 | 2,948 | 1,176,930 |
| 2025/05/30 | 2,946 | 2,985 | 2,946 | 2,973 | 1,192,870 |
| 2025/05/29 | 2,964 | 2,990 | 2,961 | 2,985 | 1,504,110 |
| 2025/05/28 | 2,969 | 2,972 | 2,941 | 2,945 | 1,718,680 |
| 2025/05/27 | 2,922 | 2,946 | 2,916 | 2,945 | 1,315,610 |
| 2025/05/26 | 2,913 | 2,927 | 2,907 | 2,922 | 967,120 |
| 2025/05/23 | 2,897 | 2,914 | 2,895 | 2,906 | 1,326,140 |
| 2025/05/22 | 2,881 | 2,894 | 2,872 | 2,883 | 776,450 |
| 2025/05/21 | 2,918 | 2,923 | 2,899 | 2,902 | 1,352,180 |
| 2025/05/20 | 2,925 | 2,932 | 2,901 | 2,904 | 1,981,190 |
| 2025/05/19 | 2,906 | 2,914 | 2,900 | 2,909 | 600,940 |
| 2025/05/16 | 2,915 | 2,916 | 2,893 | 2,910 | 930,250 |
| 2025/05/15 | 2,910 | 2,919 | 2,900 | 2,906 | 1,202,850 |
| 2025/05/14 | 2,941 | 2,944 | 2,904 | 2,932 | 1,653,150 |
| 2025/05/13 | 2,964 | 2,970 | 2,943 | 2,945 | 2,873,650 |
| 2025/05/12 | 2,915 | 2,916 | 2,893 | 2,914 | 1,361,320 |
| 2025/05/09 | 2,898 | 2,907 | 2,889 | 2,902 | 1,479,570 |
| 2025/05/08 | 2,866 | 2,871 | 2,841 | 2,865 | 1,155,950 |
| 2025/05/07 | 2,869 | 2,875 | 2,852 | 2,864 | 1,520,260 |
| 2025/05/02 | 2,852 | 2,871 | 2,844 | 2,852 | 1,582,020 |
| 2025/05/01 | 2,834 | 2,850 | 2,822 | 2,845 | 2,716,090 |
| 2025/04/30 | 2,830 | 2,837 | 2,815 | 2,835 | 5,630,860 |
| 2025/04/28 | 2,813 | 2,831 | 2,808 | 2,814 | 2,531,070 |
| 2025/04/25 | 2,777 | 2,800 | 2,773 | 2,790 | 1,187,510 |
| 2025/04/24 | 2,768 | 2,771 | 2,745 | 2,748 | 1,381,750 |
| 2025/04/23 | 2,753 | 2,755 | 2,729 | 2,740 | 1,744,000 |
| 2025/04/22 | 2,675 | 2,691 | 2,671 | 2,689 | 1,091,670 |
| 2025/04/21 | 2,699 | 2,707 | 2,675 | 2,683 | 1,810,800 |
| 2025/04/18 | 2,700 | 2,718 | 2,684 | 2,715 | 1,283,600 |
| 2025/04/17 | 2,654 | 2,686 | 2,646 | 2,686 | 1,532,760 |
| 2025/04/16 | 2,671 | 2,679 | 2,629 | 2,648 | 2,088,220 |
| 2025/04/15 | 2,673 | 2,683 | 2,667 | 2,668 | 937,960 |
| 2025/04/14 | 2,646 | 2,673 | 2,640 | 2,640 | 1,693,110 |
| 2025/04/11 | 2,558 | 2,630 | 2,551 | 2,617 | 3,082,930 |
| 2025/04/10 | 2,722 | 2,726 | 2,665 | 2,702 | 4,165,710 |
| 2025/04/09 | 2,529 | 2,534 | 2,460 | 2,492 | 4,822,300 |
| 2025/04/08 | 2,546 | 2,604 | 2,546 | 2,579 | 3,134,110 |
| 2025/04/07 | 2,410 | 2,490 | 2,359 | 2,433 | 5,850,150 |
| 2025/04/04 | 2,662 | 2,679 | 2,586 | 2,633 | 4,801,750 |
| 2025/04/03 | 2,694 | 2,738 | 2,688 | 2,730 | 4,494,100 |
| 2025/04/02 | 2,831 | 2,831 | 2,792 | 2,816 | 1,799,210 |
| 2025/04/01 | 2,857 | 2,863 | 2,819 | 2,822 | 2,093,150 |
| 2025/03/31 | 2,840 | 2,848 | 2,812 | 2,824 | 4,343,670 |
| 2025/03/28 | 2,944 | 2,949 | 2,912 | 2,927 | 1,554,280 |
| 2025/03/27 | 2,931 | 2,952 | 2,926 | 2,952 | 2,017,160 |
| 2025/03/26 | 2,962 | 2,964 | 2,942 | 2,956 | 3,526,550 |
| 2025/03/25 | 2,953 | 2,960 | 2,930 | 2,939 | 1,014,470 |
| 2025/03/24 | 2,947 | 2,950 | 2,929 | 2,934 | 2,576,590 |
| 2025/03/21 | 2,923 | 2,959 | 2,922 | 2,944 | 1,746,380 |
| 2025/03/19 | 2,926 | 2,954 | 2,926 | 2,936 | 2,690,760 |
| 2025/03/18 | 2,923 | 2,933 | 2,918 | 2,925 | 2,249,370 |
| 2025/03/17 | 2,880 | 2,895 | 2,879 | 2,886 | 1,131,870 |
| 2025/03/14 | 2,821 | 2,861 | 2,817 | 2,856 | 1,223,630 |
| 2025/03/13 | 2,849 | 2,862 | 2,832 | 2,838 | 1,163,420 |
| 2025/03/12 | 2,802 | 2,841 | 2,802 | 2,831 | 1,836,840 |
| 2025/03/11 | 2,794 | 2,807 | 2,752 | 2,807 | 2,474,530 |
| 2025/03/10 | 2,847 | 2,852 | 2,828 | 2,838 | 990,390 |
| 2025/03/07 | 2,840 | 2,861 | 2,823 | 2,845 | 1,074,210 |
| 2025/03/06 | 2,869 | 2,895 | 2,869 | 2,889 | 942,410 |
| 2025/03/05 | 2,847 | 2,866 | 2,834 | 2,853 | 1,557,910 |
| 2025/03/04 | 2,847 | 2,859 | 2,819 | 2,846 | 2,058,750 |
| 2025/03/03 | 2,851 | 2,867 | 2,836 | 2,867 | 1,796,670 |
| 2025/02/28 | 2,844 | 2,849 | 2,803 | 2,814 | 4,997,270 |
| 2025/02/27 | 2,855 | 2,875 | 2,852 | 2,875 | 941,850 |
| 2025/02/26 | 2,851 | 2,855 | 2,827 | 2,855 | 2,420,580 |
| 2025/02/25 | 2,838 | 2,870 | 2,835 | 2,861 | 1,221,960 |
| 2025/02/21 | 2,859 | 2,877 | 2,856 | 2,873 | 805,480 |
| 2025/02/20 | 2,890 | 2,891 | 2,856 | 2,869 | 997,470 |
| 2025/02/19 | 2,907 | 2,921 | 2,894 | 2,905 | 1,327,080 |
| 2025/02/18 | 2,907 | 2,928 | 2,903 | 2,912 | 5,244,460 |
| 2025/02/17 | 2,892 | 2,910 | 2,889 | 2,905 | 835,580 |
| 2025/02/14 | 2,914 | 2,923 | 2,894 | 2,896 | 1,092,860 |
| 2025/02/13 | 2,885 | 2,909 | 2,879 | 2,904 | 1,157,060 |
| 2025/02/12 | 2,870 | 2,874 | 2,855 | 2,870 | 1,035,270 |
| 2025/02/10 | 2,871 | 2,876 | 2,860 | 2,870 | 853,170 |
| 2025/02/07 | 2,880 | 2,885 | 2,864 | 2,873 | 889,820 |
| 2025/02/06 | 2,887 | 2,907 | 2,884 | 2,891 | 992,670 |
| 2025/02/05 | 2,884 | 2,905 | 2,869 | 2,881 | 8,482,670 |
| 2025/02/04 | 2,897 | 2,901 | 2,862 | 2,873 | 1,980,340 |
| 2025/02/03 | 2,858 | 2,878 | 2,849 | 2,854 | 3,044,800 |
| 2025/01/31 | 2,922 | 2,934 | 2,914 | 2,925 | 1,551,080 |
| 2025/01/30 | 2,904 | 2,924 | 2,903 | 2,920 | 585,120 |
| 2025/01/29 | 2,908 | 2,919 | 2,902 | 2,915 | 1,253,620 |
| 2025/01/28 | 2,880 | 2,911 | 2,865 | 2,892 | 1,588,710 |
| 2025/01/27 | 2,907 | 2,919 | 2,889 | 2,895 | 1,322,780 |
| 2025/01/24 | 2,894 | 2,910 | 2,878 | 2,886 | 3,695,100 |
| 2025/01/23 | 2,883 | 2,893 | 2,872 | 2,889 | 1,534,580 |
| 2025/01/22 | 2,869 | 2,878 | 2,864 | 2,874 | 907,920 |
| 2025/01/21 | 2,865 | 2,868 | 2,828 | 2,847 | 890,380 |
| 2025/01/20 | 2,833 | 2,857 | 2,830 | 2,845 | 1,341,340 |
| 2025/01/17 | 2,814 | 2,815 | 2,781 | 2,810 | 1,138,770 |
| 2025/01/16 | 2,841 | 2,851 | 2,819 | 2,823 | 954,120 |
| 2025/01/15 | 2,836 | 2,844 | 2,816 | 2,826 | 954,890 |
| 2025/01/14 | 2,844 | 2,849 | 2,803 | 2,816 | 2,245,800 |
| 2025/01/10 | 2,858 | 2,872 | 2,848 | 2,848 | 1,174,190 |
| 2025/01/09 | 2,897 | 2,901 | 2,863 | 2,872 | 3,099,030 |
| 2025/01/08 | 2,911 | 2,915 | 2,897 | 2,908 | 2,211,190 |
| 2025/01/07 | 2,909 | 2,937 | 2,895 | 2,928 | 4,295,550 |
| 2025/01/06 | 2,927 | 2,934 | 2,884 | 2,890 | 2,640,120 |
| 2024/12/30 | 2,946 | 2,950 | 2,914 | 2,919 | 9,359,650 |
| 2024/12/27 | 2,916 | 2,944 | 2,914 | 2,943 | 1,135,780 |
| 2024/12/26 | 2,868 | 2,902 | 2,868 | 2,902 | 883,390 |
| 2024/12/25 | 2,864 | 2,865 | 2,840 | 2,862 | 1,764,940 |
| 2024/12/24 | 2,868 | 2,868 | 2,857 | 2,862 | 886,460 |
| 2024/12/23 | 2,848 | 2,863 | 2,841 | 2,860 | 1,108,700 |
| 2024/12/20 | 2,856 | 2,861 | 2,831 | 2,831 | 1,330,760 |
| 2024/12/19 | 2,805 | 2,854 | 2,800 | 2,845 | 1,957,200 |
| 2024/12/18 | 2,855 | 2,875 | 2,853 | 2,853 | 1,049,610 |
| 2024/12/17 | 2,873 | 2,896 | 2,855 | 2,855 | 1,516,660 |
| 2024/12/16 | 2,880 | 2,888 | 2,867 | 2,869 | 1,574,030 |
| 2024/12/13 | 2,891 | 2,891 | 2,864 | 2,881 | 2,088,150 |
| 2024/12/12 | 2,905 | 2,923 | 2,905 | 2,906 | 1,853,260 |
| 2024/12/11 | 2,879 | 2,885 | 2,866 | 2,885 | 978,970 |
| 2024/12/10 | 2,891 | 2,895 | 2,871 | 2,871 | 1,820,370 |
| 2024/12/09 | 2,872 | 2,877 | 2,853 | 2,867 | 1,162,110 |
| 2024/12/06 | 2,876 | 2,879 | 2,851 | 2,858 | 1,088,380 |
| 2024/12/05 | 2,894 | 2,894 | 2,869 | 2,870 | 1,618,680 |
| 2024/12/04 | 2,890 | 2,894 | 2,866 | 2,868 | 1,118,390 |
| 2024/12/03 | 2,858 | 2,900 | 2,858 | 2,879 | 1,936,150 |
| 2024/12/02 | 2,814 | 2,851 | 2,812 | 2,845 | 1,787,100 |
| 2024/11/29 | 2,814 | 2,816 | 2,796 | 2,805 | 4,712,060 |
| 2024/11/28 | 2,783 | 2,824 | 2,781 | 2,819 | 1,503,180 |
| 2024/11/27 | 2,812 | 2,816 | 2,783 | 2,798 | 1,110,810 |
| 2024/11/26 | 2,833 | 2,835 | 2,799 | 2,823 | 1,508,120 |
| 2024/11/25 | 2,852 | 2,867 | 2,843 | 2,843 | 1,606,130 |
| 2024/11/22 | 2,818 | 2,837 | 2,815 | 2,825 | 1,216,620 |
| 2024/11/21 | 2,827 | 2,832 | 2,810 | 2,811 | 990,940 |
| 2024/11/20 | 2,842 | 2,852 | 2,821 | 2,831 | 2,976,180 |
| 2024/11/19 | 2,832 | 2,849 | 2,822 | 2,842 | 1,374,070 |
| 2024/11/18 | 2,820 | 2,838 | 2,814 | 2,823 | 1,391,230 |
| 2024/11/15 | 2,852 | 2,864 | 2,842 | 2,842 | 2,511,800 |
| 2024/11/14 | 2,847 | 2,869 | 2,833 | 2,833 | 1,256,220 |
| 2024/11/13 | 2,872 | 2,874 | 2,830 | 2,838 | 1,779,330 |
| 2024/11/12 | 2,886 | 2,903 | 2,863 | 2,869 | 1,629,120 |
| 2024/11/11 | 2,873 | 2,887 | 2,862 | 2,872 | 949,560 |
| 2024/11/08 | 2,901 | 2,903 | 2,865 | 2,866 | 1,084,420 |
| 2024/11/07 | 2,878 | 2,898 | 2,847 | 2,871 | 2,185,380 |
| 2024/11/06 | 2,807 | 2,865 | 2,801 | 2,848 | 1,915,540 |
| 2024/11/05 | 2,789 | 2,801 | 2,770 | 2,776 | 1,087,010 |
| 2024/11/01 | 2,781 | 2,802 | 2,765 | 2,773 | 1,432,520 |
| 2024/10/31 | 2,820 | 2,834 | 2,809 | 2,818 | 1,925,620 |
| 2024/10/30 | 2,822 | 2,847 | 2,821 | 2,839 | 1,035,010 |
| 2024/10/29 | 2,788 | 2,814 | 2,784 | 2,810 | 1,168,110 |
| 2024/10/28 | 2,738 | 2,795 | 2,731 | 2,787 | 2,515,400 |
| 2024/10/25 | 2,750 | 2,757 | 2,730 | 2,745 | 1,084,200 |
| 2024/10/24 | 2,740 | 2,772 | 2,731 | 2,764 | 5,910,550 |
| 2024/10/23 | 2,778 | 2,792 | 2,759 | 2,766 | 795,530 |
| 2024/10/22 | 2,805 | 2,812 | 2,762 | 2,780 | 2,417,840 |