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
2002/12/30 845 851 845 846 222,600
2002/12/27 849 856 848 855 360,000
2002/12/26 837 851 837 848 350,000
2002/12/25 835 837 830 835 298,600
2002/12/24 832 841 829 837 763,600
2002/12/20 830 834 823 828 767,700
2002/12/19 820 830 813 830 614,800
2002/12/18 832 838 820 820 537,000
2002/12/17 854 854 835 836 3,283,100
2002/12/16 840 845 830 834 521,500
2002/12/13 851 862 840 842 502,000
2002/12/12 859 862 855 855 154,200
2002/12/11 864 869 855 855 310,200
2002/12/10 852 866 852 857 644,000
2002/12/09 868 870 861 862 731,700
2002/12/06 867 871 863 864 153,800
2002/12/05 876 881 871 872 299,000
2002/12/04 885 890 879 879 587,700
2002/12/03 896 905 894 895 1,169,000
2002/12/02 898 902 891 893 1,342,800
2002/11/29 895 909 892 900 1,237,700
2002/11/28 886 900 886 894 551,100
2002/11/27 860 881 860 876 439,700
2002/11/26 884 889 866 870 803,300
2002/11/25 865 885 865 885 519,300
2002/11/22 868 871 858 865 506,100
2002/11/21 843 857 843 854 653,900
2002/11/20 824 844 822 836 649,100
2002/11/19 826 831 814 824 667,600
2002/11/18 846 846 826 826 837,200
2002/11/15 835 849 835 847 545,400
2002/11/14 847 848 828 832 466,900
2002/11/13 850 851 842 843 723,600
2002/11/12 840 852 835 849 527,400
2002/11/11 862 865 843 846 1,652,400
2002/11/08 879 881 868 870 373,400
2002/11/07 888 890 884 887 576,600
2002/11/06 898 902 887 887 697,700
2002/11/05 887 899 883 897 722,200
2002/11/01 866 874 865 870 262,600
2002/10/31 885 885 865 869 1,013,100
2002/10/30 865 883 862 875 410,600
2002/10/29 878 878 866 871 249,700
2002/10/28 879 879 863 875 713,900
2002/10/25 858 880 858 879 778,100
2002/10/24 871 875 859 866 476,000
2002/10/23 857 875 851 868 903,100
2002/10/22 894 895 867 867 486,500
2002/10/21 901 906 893 894 492,000
2002/10/18 901 905 899 901 1,216,700
2002/10/17 884 903 884 891 1,417,800
2002/10/16 897 898 883 889 1,215,800
2002/10/15 875 885 872 885 796,200
2002/10/11 857 861 850 853 810,800
2002/10/10 843 844 821 841 2,512,500
2002/10/09 862 862 849 852 3,108,300
2002/10/08 860 873 860 864 2,343,500
2002/10/07 887 887 866 868 1,326,800
2002/10/04 889 897 882 891 1,019,900
2002/10/03 899 905 890 891 843,200
2002/10/02 914 920 900 901 1,769,100
2002/10/01 910 915 904 904 602,600
2002/09/30 929 935 920 920 1,038,100
2002/09/27 936 947 934 939 1,021,400
2002/09/26 911 929 911 917 584,300
2002/09/25 906 922 902 906 1,971,300
2002/09/24 918 920 907 914 1,069,600
2002/09/20 940 951 929 932 711,500
2002/09/19 974 975 945 945 2,616,100
2002/09/18 916 935 912 934 1,344,500
2002/09/17 927 938 923 935 647,300
2002/09/13 909 915 903 908 470,800
2002/09/12 921 927 912 925 530,700
2002/09/11 918 927 918 922 367,300
2002/09/10 918 925 911 918 239,400
2002/09/09 910 918 909 915 468,400
2002/09/06 890 901 887 900 545,700
2002/09/05 899 914 893 900 872,600
2002/09/04 899 899 882 889 1,951,200
2002/09/03 931 931 908 909 1,462,500
2002/09/02 945 945 933 935 600,000
2002/08/30 945 948 935 946 921,000
2002/08/29 950 951 939 939 1,429,100
2002/08/28 964 971 951 951 2,130,200
2002/08/27 977 980 966 967 752,500
2002/08/26 963 988 963 984 468,000
2002/08/23 974 977 967 968 536,600
2002/08/22 951 967 943 965 647,600
2002/08/21 945 956 942 951 904,900
2002/08/20 960 960 944 949 805,700
2002/08/19 964 964 943 950 691,200
2002/08/16 966 974 958 962 465,500
2002/08/15 966 970 962 965 593,700
2002/08/14 955 958 952 956 601,700
2002/08/13 959 964 952 958 496,200
2002/08/12 983 983 962 962 417,000
2002/08/09 979 986 970 979 1,242,800
2002/08/08 970 975 959 963 565,200
2002/08/07 960 970 957 963 409,800
2002/08/06 950 952 938 940 1,747,900
2002/08/05 955 966 950 960 747,600
2002/08/02 955 967 949 963 751,000
2002/08/01 976 976 958 963 811,500
2002/07/31 978 978 965 971 611,300
2002/07/30 977 979 972 977 404,600
2002/07/29 954 962 945 947 769,100
2002/07/26 972 972 944 944 2,359,300
2002/07/25 997 997 972 972 876,000
2002/07/24 993 994 974 974 1,605,500
2002/07/23 987 1,000 979 996 427,500
2002/07/22 976 998 975 992 862,400
2002/07/19 1,003 1,003 990 993 1,494,000
2002/07/18 1,004 1,012 999 1,010 646,100
2002/07/17 990 994 976 994 1,028,700
2002/07/16 1,005 1,007 988 988 1,298,600
2002/07/15 1,019 1,019 1,005 1,005 457,800
2002/07/12 1,020 1,032 1,020 1,023 463,500
2002/07/11 1,035 1,035 1,017 1,020 580,300
2002/07/10 1,044 1,053 1,041 1,046 1,150,000
2002/07/09 1,040 1,051 1,034 1,051 1,196,500
2002/07/08 1,065 1,070 1,036 1,037 981,900
2002/07/05 1,043 1,053 1,042 1,050 1,679,400
2002/07/04 1,056 1,056 1,039 1,042 912,800
2002/07/03 1,021 1,056 1,021 1,054 1,054,300
2002/07/02 1,028 1,034 1,017 1,034 1,186,500
2002/07/01 1,035 1,042 1,030 1,031 2,186,000
2002/06/28 1,015 1,030 1,012 1,026 847,700
2002/06/27 1,001 1,008 998 1,000 915,900
2002/06/26 1,009 1,009 990 991 1,496,600
2002/06/25 1,019 1,032 1,015 1,021 661,400
2002/06/24 1,000 1,020 992 1,015 1,003,700
2002/06/21 1,020 1,020 1,007 1,010 806,500
2002/06/20 1,015 1,030 1,004 1,030 1,222,200
2002/06/19 1,046 1,046 1,015 1,015 740,500
2002/06/18 1,040 1,050 1,039 1,048 757,700
2002/06/17 1,059 1,059 1,028 1,034 710,800
2002/06/14 1,076 1,080 1,061 1,061 425,600
2002/06/13 1,100 1,104 1,080 1,083 894,200
2002/06/12 1,101 1,104 1,093 1,098 240,000
2002/06/11 1,114 1,114 1,101 1,108 122,400
2002/06/10 1,111 1,112 1,098 1,098 227,300
2002/06/07 1,110 1,110 1,100 1,109 387,700
2002/06/06 1,128 1,130 1,112 1,113 462,600
2002/06/05 1,124 1,134 1,121 1,122 671,800
2002/06/04 1,141 1,141 1,122 1,124 685,500
2002/06/03 1,133 1,142 1,130 1,140 583,700
2002/05/31 1,132 1,137 1,122 1,122 418,900
2002/05/30 1,127 1,129 1,120 1,128 500,400
2002/05/29 1,134 1,136 1,130 1,132 512,800
2002/05/28 1,141 1,141 1,133 1,135 556,000
2002/05/27 1,148 1,151 1,140 1,141 1,133,800
2002/05/24 1,148 1,149 1,132 1,143 2,706,600
2002/05/23 1,141 1,148 1,138 1,144 1,211,400
2002/05/22 1,124 1,137 1,119 1,137 685,100
2002/05/21 1,119 1,124 1,117 1,120 294,200
2002/05/20 1,122 1,131 1,120 1,124 545,900
2002/05/17 1,115 1,123 1,111 1,115 1,009,700
2002/05/16 1,100 1,111 1,094 1,109 477,300
2002/05/15 1,095 1,096 1,088 1,091 792,600
2002/05/14 1,094 1,094 1,075 1,077 553,900
2002/05/13 1,082 1,083 1,077 1,081 307,900
2002/05/10 1,101 1,101 1,088 1,089 497,500
2002/05/09 1,100 1,109 1,095 1,099 531,800
2002/05/08 1,077 1,092 1,077 1,081 181,600
2002/05/07 1,085 1,085 1,073 1,074 408,800
2002/05/02 1,100 1,100 1,088 1,092 1,112,800
2002/05/01 1,103 1,103 1,089 1,089 1,460,600
2002/04/30 1,095 1,095 1,085 1,091 380,100
2002/04/26 1,106 1,106 1,088 1,095 478,300
2002/04/25 1,109 1,109 1,099 1,102 574,300
2002/04/24 1,109 1,112 1,104 1,104 1,340,600
2002/04/23 1,103 1,113 1,099 1,110 346,100
2002/04/22 1,107 1,114 1,105 1,107 713,900
2002/04/19 1,100 1,100 1,088 1,100 1,010,700
2002/04/18 1,111 1,111 1,093 1,103 924,100
2002/04/17 1,093 1,098 1,088 1,095 527,000
2002/04/16 1,061 1,085 1,061 1,081 476,100
2002/04/15 1,068 1,068 1,055 1,061 499,000
2002/04/12 1,070 1,073 1,054 1,063 636,800
2002/04/11 1,092 1,092 1,076 1,078 629,600
2002/04/10 1,070 1,087 1,070 1,082 276,200
2002/04/09 1,102 1,102 1,077 1,077 397,800
2002/04/08 1,090 1,101 1,089 1,095 168,400
2002/04/05 1,095 1,100 1,090 1,096 844,800
2002/04/04 1,084 1,109 1,084 1,095 588,600
2002/04/03 1,067 1,096 1,058 1,091 471,600
2002/04/02 1,070 1,074 1,060 1,071 189,100
2002/04/01 1,070 1,080 1,055 1,057 462,600
2002/03/29 1,090 1,094 1,062 1,063 577,800
2002/03/28 1,088 1,089 1,079 1,081 318,400
2002/03/27 1,068 1,090 1,068 1,081 611,700
2002/03/26 1,070 1,088 1,064 1,070 339,600
2002/03/25 1,078 1,081 1,065 1,068 171,400
2002/03/22 1,100 1,100 1,075 1,077 244,400
2002/03/20 1,110 1,119 1,097 1,100 377,700
2002/03/19 1,100 1,113 1,099 1,113 382,300
2002/03/18 1,116 1,116 1,090 1,096 466,600
2002/03/15 1,104 1,104 1,088 1,096 624,300
2002/03/14 1,075 1,085 1,067 1,085 279,300
2002/03/13 1,083 1,107 1,079 1,080 549,200
2002/03/12 1,123 1,123 1,100 1,100 449,200
2002/03/11 1,116 1,130 1,110 1,123 645,300
2002/03/08 1,094 1,119 1,094 1,116 635,100
2002/03/07 1,089 1,098 1,083 1,097 595,800
2002/03/06 1,066 1,089 1,066 1,076 304,000
2002/03/05 1,095 1,099 1,076 1,076 868,500
2002/03/04 1,043 1,079 1,043 1,078 1,763,800
2002/03/01 1,019 1,029 1,010 1,027 488,400
2002/02/28 1,010 1,030 1,010 1,015 1,311,400
2002/02/27 990 1,008 989 1,005 1,213,600
2002/02/26 995 998 980 985 239,800
2002/02/25 999 999 988 988 1,045,000
2002/02/22 976 996 976 991 853,000
2002/02/21 970 989 962 985 1,416,500
2002/02/20 952 968 952 960 631,000
2002/02/19 990 990 958 962 642,000
2002/02/18 978 984 977 981 936,000
2002/02/15 982 989 977 983 780,700
2002/02/14 992 1,007 984 984 1,118,500
2002/02/13 977 990 977 987 782,100
2002/02/12 978 980 974 977 631,400
2002/02/08 943 956 940 955 753,500
2002/02/07 927 945 924 936 996,300
2002/02/06 929 935 922 924 887,200
2002/02/05 939 940 925 928 1,438,800
2002/02/04 959 959 942 943 750,000
2002/02/01 975 979 950 958 872,500
2002/01/31 967 974 965 970 244,900
2002/01/30 975 975 959 961 1,320,100
2002/01/29 997 997 980 981 281,600
2002/01/28 981 1,002 981 997 760,400
2002/01/25 974 986 974 986 319,600
2002/01/24 983 988 972 982 833,100
2002/01/23 980 987 977 978 968,600
2002/01/22 1,007 1,007 985 987 845,200
2002/01/21 1,000 1,014 996 1,007 414,600
2002/01/18 993 1,002 991 1,002 459,500
2002/01/17 985 990 980 989 570,700
2002/01/16 985 994 978 991 527,100
2002/01/15 995 996 982 982 788,600
2002/01/11 1,011 1,012 998 998 454,800
2002/01/10 1,023 1,025 1,007 1,008 192,900
2002/01/09 1,037 1,037 1,020 1,021 240,200
2002/01/08 1,058 1,058 1,028 1,030 348,900
2002/01/07 1,050 1,058 1,048 1,058 199,300
2002/01/04 1,043 1,054 1,041 1,052 185,600

このページの先頭へ