(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 |
|---|---|---|---|---|---|
| 2026/03/19 | 3,817 | 3,838 | 3,788 | 3,791 | 2,202,110 |
| 2026/03/18 | 3,840 | 3,907 | 3,840 | 3,907 | 2,268,090 |
| 2026/03/17 | 3,838 | 3,854 | 3,793 | 3,809 | 2,428,570 |
| 2026/03/16 | 3,802 | 3,821 | 3,764 | 3,790 | 1,864,930 |
| 2026/03/13 | 3,779 | 3,831 | 3,755 | 3,809 | 3,244,700 |
| 2026/03/12 | 3,834 | 3,849 | 3,794 | 3,829 | 2,992,830 |
| 2026/03/11 | 3,898 | 3,929 | 3,879 | 3,883 | 2,376,950 |
| 2026/03/10 | 3,824 | 3,876 | 3,808 | 3,847 | 3,101,620 |
| 2026/03/09 | 3,693 | 3,768 | 3,668 | 3,754 | 5,997,620 |
| 2026/03/06 | 3,842 | 3,908 | 3,834 | 3,903 | 2,447,550 |
| 2026/03/05 | 3,939 | 3,966 | 3,866 | 3,885 | 3,757,840 |
| 2026/03/04 | 3,859 | 3,910 | 3,770 | 3,818 | 8,175,700 |
| 2026/03/03 | 4,054 | 4,066 | 3,952 | 3,959 | 3,375,980 |
| 2026/03/02 | 4,038 | 4,094 | 4,015 | 4,094 | 4,055,250 |
| 2026/02/27 | 4,076 | 4,137 | 4,071 | 4,131 | 2,116,310 |
| 2026/02/26 | 4,086 | 4,100 | 4,072 | 4,078 | 2,366,650 |
| 2026/02/25 | 4,035 | 4,055 | 3,998 | 4,045 | 1,662,870 |
| 2026/02/24 | 4,000 | 4,016 | 3,981 | 4,011 | 2,365,630 |
| 2026/02/20 | 4,014 | 4,015 | 3,984 | 4,001 | 1,382,940 |
| 2026/02/19 | 4,016 | 4,052 | 4,005 | 4,046 | 1,401,950 |
| 2026/02/18 | 3,975 | 4,008 | 3,972 | 3,997 | 977,350 |
| 2026/02/17 | 3,977 | 3,985 | 3,932 | 3,952 | 1,415,470 |
| 2026/02/16 | 4,025 | 4,025 | 3,973 | 3,981 | 1,882,040 |
| 2026/02/13 | 4,036 | 4,058 | 4,005 | 4,012 | 2,848,620 |
| 2026/02/12 | 4,051 | 4,083 | 4,039 | 4,077 | 4,025,310 |
| 2026/02/10 | 4,007 | 4,058 | 4,007 | 4,047 | 2,156,780 |
| 2026/02/09 | 4,017 | 4,019 | 3,965 | 3,973 | 4,164,860 |
| 2026/02/06 | 3,814 | 3,885 | 3,793 | 3,885 | 2,961,800 |
| 2026/02/05 | 3,855 | 3,870 | 3,821 | 3,836 | 1,599,190 |
| 2026/02/04 | 3,818 | 3,843 | 3,801 | 3,838 | 1,222,360 |
| 2026/02/03 | 3,778 | 3,833 | 3,773 | 3,831 | 1,818,780 |
| 2026/02/02 | 3,787 | 3,809 | 3,709 | 3,713 | 2,379,740 |
| 2026/01/30 | 3,737 | 3,752 | 3,712 | 3,744 | 1,982,240 |
| 2026/01/29 | 3,714 | 3,735 | 3,684 | 3,719 | 2,052,240 |
| 2026/01/28 | 3,710 | 3,727 | 3,696 | 3,708 | 2,245,170 |
| 2026/01/27 | 3,728 | 3,747 | 3,702 | 3,740 | 1,335,300 |
| 2026/01/26 | 3,741 | 3,757 | 3,725 | 3,729 | 2,172,360 |
| 2026/01/23 | 3,815 | 3,830 | 3,802 | 3,813 | 1,225,720 |
| 2026/01/22 | 3,817 | 3,818 | 3,794 | 3,801 | 1,460,340 |
| 2026/01/21 | 3,751 | 3,780 | 3,745 | 3,769 | 2,231,270 |
| 2026/01/20 | 3,822 | 3,827 | 3,801 | 3,804 | 1,773,360 |
| 2026/01/19 | 3,820 | 3,841 | 3,800 | 3,840 | 1,355,570 |
| 2026/01/16 | 3,837 | 3,849 | 3,824 | 3,848 | 1,125,560 |
| 2026/01/15 | 3,815 | 3,859 | 3,814 | 3,854 | 1,410,370 |
| 2026/01/14 | 3,795 | 3,824 | 3,788 | 3,824 | 2,484,590 |
| 2026/01/13 | 3,786 | 3,787 | 3,760 | 3,775 | 3,085,420 |
| 2026/01/09 | 3,673 | 3,694 | 3,661 | 3,690 | 713,630 |
| 2026/01/08 | 3,676 | 3,684 | 3,655 | 3,655 | 1,644,510 |
| 2026/01/07 | 3,684 | 3,701 | 3,671 | 3,684 | 1,823,760 |
| 2026/01/06 | 3,685 | 3,717 | 3,684 | 3,714 | 1,708,410 |
| 2026/01/05 | 3,622 | 3,661 | 3,622 | 3,650 | 2,601,630 |
| 2025/12/30 | 3,592 | 3,594 | 3,578 | 3,579 | 3,859,090 |
| 2025/12/29 | 3,593 | 3,603 | 3,577 | 3,599 | 1,217,120 |
| 2025/12/26 | 3,590 | 3,604 | 3,577 | 3,588 | 1,729,000 |
| 2025/12/25 | 3,587 | 3,587 | 3,569 | 3,586 | 459,000 |
| 2025/12/24 | 3,590 | 3,597 | 3,568 | 3,573 | 2,074,010 |
| 2025/12/23 | 3,577 | 3,594 | 3,574 | 3,588 | 14,077,830 |
| 2025/12/22 | 3,594 | 3,597 | 3,567 | 3,572 | 2,086,820 |
| 2025/12/19 | 3,537 | 3,563 | 3,531 | 3,553 | 2,236,430 |
| 2025/12/18 | 3,512 | 3,531 | 3,502 | 3,521 | 1,974,510 |
| 2025/12/17 | 3,530 | 3,539 | 3,507 | 3,537 | 1,087,870 |
| 2025/12/16 | 3,598 | 3,601 | 3,538 | 3,538 | 3,086,770 |
| 2025/12/15 | 3,576 | 3,606 | 3,573 | 3,606 | 2,432,080 |
| 2025/12/12 | 3,560 | 3,597 | 3,554 | 3,593 | 2,486,250 |
| 2025/12/11 | 3,574 | 3,578 | 3,516 | 3,525 | 2,230,780 |
| 2025/12/10 | 3,561 | 3,574 | 3,540 | 3,552 | 1,265,780 |
| 2025/12/09 | 3,554 | 3,562 | 3,541 | 3,548 | 1,711,480 |
| 2025/12/08 | 3,536 | 3,550 | 3,518 | 3,550 | 1,589,030 |
| 2025/12/05 | 3,528 | 3,535 | 3,511 | 3,522 | 1,611,350 |
| 2025/12/04 | 3,501 | 3,567 | 3,500 | 3,566 | 2,957,180 |
| 2025/12/03 | 3,506 | 3,515 | 3,489 | 3,496 | 1,199,300 |
| 2025/12/02 | 3,509 | 3,522 | 3,497 | 3,501 | 1,895,160 |
| 2025/12/01 | 3,542 | 3,547 | 3,497 | 3,501 | 5,839,810 |
| 2025/11/28 | 3,527 | 3,546 | 3,525 | 3,542 | 1,175,370 |
| 2025/11/27 | 3,537 | 3,545 | 3,528 | 3,531 | 2,348,300 |
| 2025/11/26 | 3,479 | 3,525 | 3,475 | 3,520 | 2,509,360 |
| 2025/11/25 | 3,490 | 3,491 | 3,439 | 3,451 | 2,119,810 |
| 2025/11/21 | 3,415 | 3,469 | 3,410 | 3,457 | 2,130,790 |
| 2025/11/20 | 3,479 | 3,495 | 3,454 | 3,459 | 3,013,940 |
| 2025/11/19 | 3,421 | 3,436 | 3,385 | 3,405 | 1,665,290 |
| 2025/11/18 | 3,485 | 3,493 | 3,410 | 3,411 | 2,398,700 |
| 2025/11/17 | 3,511 | 3,516 | 3,493 | 3,507 | 1,264,310 |
| 2025/11/14 | 3,490 | 3,529 | 3,488 | 3,522 | 2,870,080 |
| 2025/11/13 | 3,533 | 3,555 | 3,532 | 3,549 | 1,538,360 |
| 2025/11/12 | 3,495 | 3,527 | 3,490 | 3,522 | 2,545,110 |
| 2025/11/11 | 3,500 | 3,506 | 3,470 | 3,481 | 2,146,450 |
| 2025/11/10 | 3,481 | 3,482 | 3,463 | 3,479 | 1,036,340 |
| 2025/11/07 | 3,449 | 3,466 | 3,427 | 3,455 | 2,364,970 |
| 2025/11/06 | 3,459 | 3,484 | 3,453 | 3,472 | 1,537,450 |
| 2025/11/05 | 3,439 | 3,449 | 3,355 | 3,426 | 6,282,400 |
| 2025/11/04 | 3,484 | 3,515 | 3,470 | 3,473 | 2,380,070 |
| 2025/10/31 | 3,489 | 3,510 | 3,469 | 3,492 | 1,971,570 |
| 2025/10/30 | 3,444 | 3,467 | 3,434 | 3,458 | 2,880,470 |
| 2025/10/29 | 3,460 | 3,462 | 3,433 | 3,438 | 1,618,840 |
| 2025/10/28 | 3,477 | 3,477 | 3,442 | 3,449 | 1,257,560 |
| 2025/10/27 | 3,471 | 3,491 | 3,465 | 3,485 | 1,714,350 |
| 2025/10/24 | 3,427 | 3,439 | 3,413 | 3,425 | 1,604,650 |
| 2025/10/23 | 3,400 | 3,413 | 3,389 | 3,407 | 1,177,360 |
| 2025/10/22 | 3,402 | 3,433 | 3,396 | 3,421 | 1,980,210 |
| 2025/10/21 | 3,422 | 3,433 | 3,401 | 3,408 | 2,666,350 |
| 2025/10/20 | 3,375 | 3,403 | 3,363 | 3,400 | 1,714,480 |
| 2025/10/17 | 3,331 | 3,350 | 3,319 | 3,324 | 1,828,820 |
| 2025/10/16 | 3,363 | 3,372 | 3,344 | 3,355 | 895,100 |
| 2025/10/15 | 3,309 | 3,342 | 3,304 | 3,342 | 1,216,840 |
| 2025/10/14 | 3,296 | 3,333 | 3,266 | 3,287 | 2,936,760 |
| 2025/10/10 | 3,404 | 3,404 | 3,347 | 3,350 | 2,270,740 |
| 2025/10/09 | 3,409 | 3,417 | 3,399 | 3,415 | 1,045,850 |
| 2025/10/08 | 3,396 | 3,423 | 3,387 | 3,394 | 1,213,350 |
| 2025/10/07 | 3,398 | 3,407 | 3,379 | 3,383 | 1,808,420 |
| 2025/10/06 | 3,387 | 3,395 | 3,354 | 3,385 | 3,018,570 |
| 2025/10/03 | 3,243 | 3,283 | 3,242 | 3,280 | 1,373,070 |
| 2025/10/02 | 3,246 | 3,257 | 3,220 | 3,236 | 1,430,000 |
| 2025/10/01 | 3,268 | 3,272 | 3,229 | 3,245 | 1,783,830 |
| 2025/09/30 | 3,286 | 3,299 | 3,265 | 3,283 | 2,494,960 |
| 2025/09/29 | 3,311 | 3,315 | 3,279 | 3,285 | 1,949,640 |
| 2025/09/26 | 3,308 | 3,331 | 3,305 | 3,306 | 1,986,590 |
| 2025/09/25 | 3,303 | 3,317 | 3,295 | 3,312 | 2,084,200 |
| 2025/09/24 | 3,284 | 3,297 | 3,267 | 3,293 | 1,186,520 |
| 2025/09/22 | 3,275 | 3,302 | 3,274 | 3,286 | 1,207,380 |
| 2025/09/19 | 3,301 | 3,312 | 3,246 | 3,266 | 2,660,710 |
| 2025/09/18 | 3,278 | 3,292 | 3,259 | 3,286 | 1,895,600 |
| 2025/09/17 | 3,278 | 3,281 | 3,255 | 3,268 | 1,822,330 |
| 2025/09/16 | 3,291 | 3,307 | 3,277 | 3,294 | 1,208,040 |
| 2025/09/12 | 3,294 | 3,296 | 3,275 | 3,284 | 1,135,060 |
| 2025/09/11 | 3,258 | 3,274 | 3,249 | 3,270 | 1,119,950 |
| 2025/09/10 | 3,244 | 3,265 | 3,242 | 3,261 | 1,080,220 |
| 2025/09/09 | 3,276 | 3,286 | 3,240 | 3,245 | 759,770 |
| 2025/09/08 | 3,249 | 3,270 | 3,239 | 3,262 | 1,087,420 |
| 2025/09/05 | 3,225 | 3,233 | 3,206 | 3,230 | 1,012,420 |
| 2025/09/04 | 3,175 | 3,202 | 3,175 | 3,199 | 929,060 |
| 2025/09/03 | 3,193 | 3,199 | 3,161 | 3,168 | 1,208,360 |
| 2025/09/02 | 3,190 | 3,207 | 3,185 | 3,204 | 1,145,840 |
| 2025/09/01 | 3,177 | 3,200 | 3,163 | 3,181 | 1,619,400 |
| 2025/08/29 | 3,201 | 3,202 | 3,188 | 3,196 | 936,770 |
| 2025/08/28 | 3,180 | 3,210 | 3,175 | 3,210 | 731,900 |
| 2025/08/27 | 3,194 | 3,194 | 3,178 | 3,188 | 421,080 |
| 2025/08/26 | 3,216 | 3,220 | 3,183 | 3,191 | 2,014,530 |
| 2025/08/25 | 3,249 | 3,250 | 3,217 | 3,223 | 1,141,960 |
| 2025/08/22 | 3,208 | 3,224 | 3,197 | 3,220 | 761,910 |
| 2025/08/21 | 3,218 | 3,218 | 3,194 | 3,203 | 686,800 |
| 2025/08/20 | 3,226 | 3,233 | 3,212 | 3,220 | 1,288,740 |
| 2025/08/19 | 3,249 | 3,251 | 3,225 | 3,237 | 944,960 |
| 2025/08/18 | 3,230 | 3,252 | 3,230 | 3,240 | 969,460 |
| 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 |