(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 |
|---|---|---|---|---|---|
| 2008/12/30 | 870 | 887 | 867 | 883 | 1,258,170 |
| 2008/12/29 | 868 | 882 | 861 | 880 | 1,406,900 |
| 2008/12/26 | 859 | 868 | 856 | 867 | 1,805,270 |
| 2008/12/25 | 847 | 852 | 845 | 852 | 815,470 |
| 2008/12/24 | 853 | 857 | 840 | 841 | 4,004,830 |
| 2008/12/22 | 847 | 867 | 847 | 863 | 2,663,090 |
| 2008/12/19 | 860 | 865 | 850 | 850 | 3,816,890 |
| 2008/12/18 | 850 | 864 | 846 | 853 | 2,368,870 |
| 2008/12/17 | 863 | 864 | 832 | 853 | 2,463,100 |
| 2008/12/16 | 849 | 853 | 841 | 844 | 2,672,930 |
| 2008/12/15 | 855 | 869 | 855 | 866 | 2,499,860 |
| 2008/12/12 | 845 | 861 | 815 | 831 | 3,671,470 |
| 2008/12/11 | 848 | 865 | 839 | 865 | 2,583,270 |
| 2008/12/10 | 834 | 856 | 830 | 851 | 3,638,250 |
| 2008/12/09 | 835 | 844 | 826 | 833 | 2,477,560 |
| 2008/12/08 | 808 | 833 | 806 | 830 | 2,652,280 |
| 2008/12/05 | 814 | 815 | 802 | 802 | 1,564,950 |
| 2008/12/04 | 819 | 823 | 798 | 805 | 2,175,580 |
| 2008/12/03 | 818 | 821 | 805 | 815 | 1,723,310 |
| 2008/12/02 | 798 | 819 | 795 | 802 | 2,918,690 |
| 2008/12/01 | 854 | 854 | 837 | 843 | 3,448,230 |
| 2008/11/28 | 844 | 856 | 840 | 851 | 2,155,810 |
| 2008/11/27 | 850 | 856 | 838 | 844 | 2,335,720 |
| 2008/11/26 | 836 | 843 | 826 | 831 | 2,718,390 |
| 2008/11/25 | 862 | 862 | 823 | 846 | 6,202,410 |
| 2008/11/21 | 773 | 822 | 767 | 814 | 3,557,200 |
| 2008/11/20 | 812 | 820 | 797 | 798 | 3,952,990 |
| 2008/11/19 | 854 | 857 | 832 | 845 | 2,259,550 |
| 2008/11/18 | 855 | 866 | 851 | 854 | 1,730,470 |
| 2008/11/17 | 856 | 890 | 842 | 865 | 2,806,300 |
| 2008/11/14 | 892 | 893 | 856 | 866 | 3,916,520 |
| 2008/11/13 | 852 | 870 | 848 | 852 | 4,853,180 |
| 2008/11/12 | 882 | 901 | 880 | 893 | 3,529,960 |
| 2008/11/11 | 926 | 933 | 902 | 906 | 4,643,730 |
| 2008/11/10 | 937 | 944 | 921 | 933 | 4,119,750 |
| 2008/11/07 | 876 | 918 | 865 | 893 | 4,000,500 |
| 2008/11/06 | 939 | 944 | 918 | 925 | 2,636,330 |
| 2008/11/05 | 960 | 985 | 956 | 985 | 5,016,750 |
| 2008/11/04 | 924 | 935 | 911 | 927 | 5,609,960 |
| 2008/10/31 | 895 | 923 | 882 | 882 | 4,971,610 |
| 2008/10/30 | 867 | 927 | 856 | 925 | 9,116,010 |
| 2008/10/29 | 858 | 860 | 811 | 847 | 9,975,750 |
| 2008/10/28 | 751 | 808 | 739 | 801 | 8,788,100 |
| 2008/10/27 | 811 | 829 | 766 | 770 | 25,372,330 |
| 2008/10/24 | 876 | 876 | 818 | 821 | 6,936,000 |
| 2008/10/23 | 864 | 891 | 849 | 886 | 8,147,970 |
| 2008/10/22 | 948 | 948 | 906 | 906 | 8,803,590 |
| 2008/10/21 | 977 | 981 | 958 | 974 | 4,572,480 |
| 2008/10/20 | 919 | 949 | 916 | 947 | 6,270,370 |
| 2008/10/17 | 866 | 918 | 866 | 909 | 7,749,340 |
| 2008/10/16 | 885 | 910 | 876 | 876 | 3,974,520 |
| 2008/10/15 | 969 | 981 | 945 | 976 | 7,156,190 |
| 2008/10/14 | 961 | 961 | 961 | 961 | 1,234,230 |
| 2008/10/10 | 859 | 874 | 827 | 861 | 6,079,520 |
| 2008/10/09 | 907 | 950 | 907 | 927 | 4,826,410 |
| 2008/10/08 | 966 | 970 | 912 | 917 | 6,282,330 |
| 2008/10/07 | 962 | 1,010 | 957 | 994 | 5,784,370 |
| 2008/10/06 | 1,043 | 1,050 | 1,010 | 1,016 | 5,284,740 |
| 2008/10/03 | 1,078 | 1,089 | 1,062 | 1,063 | 6,432,200 |
| 2008/10/02 | 1,126 | 1,131 | 1,094 | 1,098 | 4,217,110 |
| 2008/10/01 | 1,131 | 1,134 | 1,114 | 1,126 | 3,495,010 |
| 2008/09/30 | 1,082 | 1,121 | 1,077 | 1,111 | 2,969,990 |
| 2008/09/29 | 1,167 | 1,182 | 1,143 | 1,147 | 4,422,320 |
| 2008/09/26 | 1,181 | 1,188 | 1,154 | 1,170 | 1,414,260 |
| 2008/09/25 | 1,190 | 1,190 | 1,160 | 1,175 | 5,429,210 |
| 2008/09/24 | 1,160 | 1,179 | 1,153 | 1,177 | 3,460,630 |
| 2008/09/22 | 1,199 | 1,199 | 1,177 | 1,180 | 3,761,250 |
| 2008/09/19 | 1,141 | 1,163 | 1,136 | 1,163 | 3,092,790 |
| 2008/09/18 | 1,092 | 1,113 | 1,086 | 1,106 | 3,770,170 |
| 2008/09/17 | 1,148 | 1,150 | 1,126 | 1,129 | 3,063,660 |
| 2008/09/16 | 1,115 | 1,129 | 1,115 | 1,128 | 2,797,250 |
| 2008/09/12 | 1,194 | 1,194 | 1,171 | 1,189 | 1,820,420 |
| 2008/09/11 | 1,186 | 1,193 | 1,171 | 1,176 | 1,594,980 |
| 2008/09/10 | 1,181 | 1,210 | 1,179 | 1,203 | 1,221,900 |
| 2008/09/09 | 1,213 | 1,218 | 1,195 | 1,203 | 3,276,530 |
| 2008/09/08 | 1,211 | 1,231 | 1,211 | 1,226 | 1,580,970 |
| 2008/09/05 | 1,178 | 1,186 | 1,174 | 1,181 | 3,290,310 |
| 2008/09/04 | 1,221 | 1,226 | 1,210 | 1,212 | 3,542,810 |
| 2008/09/03 | 1,234 | 1,237 | 1,225 | 1,231 | 1,631,640 |
| 2008/09/02 | 1,237 | 1,253 | 1,215 | 1,224 | 2,858,370 |
| 2008/09/01 | 1,250 | 1,253 | 1,241 | 1,241 | 1,055,690 |
| 2008/08/29 | 1,251 | 1,267 | 1,249 | 1,267 | 2,050,400 |
| 2008/08/28 | 1,240 | 1,240 | 1,224 | 1,231 | 1,565,800 |
| 2008/08/27 | 1,236 | 1,241 | 1,230 | 1,235 | 1,480,300 |
| 2008/08/26 | 1,231 | 1,241 | 1,224 | 1,240 | 2,976,800 |
| 2008/08/25 | 1,253 | 1,257 | 1,248 | 1,251 | 7,237,500 |
| 2008/08/22 | 1,236 | 1,236 | 1,223 | 1,227 | 1,722,000 |
| 2008/08/21 | 1,249 | 1,250 | 1,232 | 1,235 | 1,712,300 |
| 2008/08/20 | 1,232 | 1,249 | 1,230 | 1,245 | 2,305,100 |
| 2008/08/19 | 1,254 | 1,254 | 1,239 | 1,244 | 1,885,500 |
| 2008/08/18 | 1,255 | 1,287 | 1,254 | 1,274 | 1,367,800 |
| 2008/08/15 | 1,252 | 1,259 | 1,249 | 1,257 | 1,429,000 |
| 2008/08/14 | 1,245 | 1,263 | 1,245 | 1,249 | 1,787,700 |
| 2008/08/13 | 1,271 | 1,273 | 1,251 | 1,258 | 4,594,300 |
| 2008/08/12 | 1,293 | 1,296 | 1,280 | 1,283 | 6,181,600 |
| 2008/08/11 | 1,282 | 1,295 | 1,281 | 1,292 | 2,510,600 |
| 2008/08/08 | 1,267 | 1,279 | 1,248 | 1,272 | 3,917,200 |
| 2008/08/07 | 1,291 | 1,291 | 1,261 | 1,272 | 2,807,500 |
| 2008/08/06 | 1,282 | 1,292 | 1,271 | 1,287 | 2,797,800 |
| 2008/08/05 | 1,263 | 1,272 | 1,255 | 1,258 | 2,965,700 |
| 2008/08/04 | 1,284 | 1,285 | 1,260 | 1,260 | 2,183,600 |
| 2008/08/01 | 1,307 | 1,308 | 1,277 | 1,282 | 5,537,800 |
| 2008/07/31 | 1,321 | 1,327 | 1,301 | 1,317 | 2,202,000 |
| 2008/07/30 | 1,310 | 1,315 | 1,304 | 1,315 | 1,601,800 |
| 2008/07/29 | 1,292 | 1,294 | 1,275 | 1,293 | 2,800,100 |
| 2008/07/28 | 1,318 | 1,323 | 1,307 | 1,312 | 1,914,000 |
| 2008/07/25 | 1,327 | 1,330 | 1,308 | 1,309 | 2,400,900 |
| 2008/07/24 | 1,331 | 1,343 | 1,326 | 1,343 | 4,294,400 |
| 2008/07/23 | 1,312 | 1,324 | 1,310 | 1,317 | 3,736,600 |
| 2008/07/22 | 1,286 | 1,298 | 1,273 | 1,297 | 3,793,700 |
| 2008/07/18 | 1,289 | 1,290 | 1,262 | 1,266 | 2,557,800 |
| 2008/07/17 | 1,278 | 1,285 | 1,273 | 1,276 | 2,062,700 |
| 2008/07/16 | 1,259 | 1,271 | 1,253 | 1,258 | 2,897,000 |
| 2008/07/15 | 1,280 | 1,283 | 1,262 | 1,264 | 2,994,800 |
| 2008/07/14 | 1,290 | 1,315 | 1,290 | 1,291 | 2,500,900 |
| 2008/07/11 | 1,299 | 1,310 | 1,286 | 1,297 | 3,013,400 |
| 2008/07/10 | 1,291 | 1,310 | 1,289 | 1,304 | 2,389,700 |
| 2008/07/09 | 1,315 | 1,321 | 1,295 | 1,295 | 2,680,300 |
| 2008/07/08 | 1,320 | 1,320 | 1,291 | 1,298 | 2,850,200 |
| 2008/07/07 | 1,306 | 1,329 | 1,302 | 1,325 | 1,935,800 |
| 2008/07/04 | 1,338 | 1,338 | 1,318 | 1,331 | 4,513,700 |
| 2008/07/03 | 1,324 | 1,334 | 1,313 | 1,329 | 2,780,200 |
| 2008/07/02 | 1,358 | 1,360 | 1,329 | 1,334 | 3,955,000 |
| 2008/07/01 | 1,352 | 1,367 | 1,351 | 1,353 | 2,234,000 |
| 2008/06/30 | 1,355 | 1,363 | 1,347 | 1,347 | 3,544,500 |
| 2008/06/27 | 1,345 | 1,355 | 1,340 | 1,353 | 4,017,200 |
| 2008/06/26 | 1,383 | 1,390 | 1,372 | 1,379 | 1,897,400 |
| 2008/06/25 | 1,379 | 1,379 | 1,357 | 1,376 | 2,146,800 |
| 2008/06/24 | 1,371 | 1,385 | 1,370 | 1,380 | 1,615,400 |
| 2008/06/23 | 1,370 | 1,385 | 1,360 | 1,378 | 8,530,600 |
| 2008/06/20 | 1,413 | 1,413 | 1,386 | 1,389 | 4,099,100 |
| 2008/06/19 | 1,426 | 1,427 | 1,400 | 1,406 | 4,242,700 |
| 2008/06/18 | 1,431 | 1,442 | 1,430 | 1,438 | 1,947,700 |
| 2008/06/17 | 1,438 | 1,440 | 1,427 | 1,435 | 1,310,100 |
| 2008/06/16 | 1,418 | 1,433 | 1,410 | 1,432 | 2,539,500 |
| 2008/06/13 | 1,403 | 1,405 | 1,383 | 1,403 | 2,135,100 |
| 2008/06/12 | 1,396 | 1,398 | 1,389 | 1,393 | 2,530,700 |
| 2008/06/11 | 1,424 | 1,424 | 1,406 | 1,422 | 2,046,100 |
| 2008/06/10 | 1,441 | 1,441 | 1,412 | 1,415 | 3,810,600 |
| 2008/06/09 | 1,426 | 1,436 | 1,419 | 1,429 | 1,983,900 |
| 2008/06/06 | 1,480 | 1,481 | 1,459 | 1,460 | 2,937,800 |
| 2008/06/05 | 1,457 | 1,459 | 1,446 | 1,457 | 6,819,500 |
| 2008/06/04 | 1,447 | 1,460 | 1,441 | 1,460 | 2,758,600 |
| 2008/06/03 | 1,437 | 1,447 | 1,428 | 1,435 | 2,106,500 |
| 2008/06/02 | 1,440 | 1,458 | 1,425 | 1,457 | 2,352,100 |
| 2008/05/30 | 1,420 | 1,442 | 1,419 | 1,436 | 3,974,800 |
| 2008/05/29 | 1,394 | 1,414 | 1,391 | 1,409 | 2,206,100 |
| 2008/05/28 | 1,403 | 1,406 | 1,376 | 1,378 | 1,907,400 |
| 2008/05/27 | 1,385 | 1,402 | 1,383 | 1,398 | 1,275,300 |
| 2008/05/26 | 1,391 | 1,394 | 1,374 | 1,376 | 2,498,500 |
| 2008/05/23 | 1,408 | 1,426 | 1,403 | 1,411 | 2,368,700 |
| 2008/05/22 | 1,384 | 1,410 | 1,373 | 1,410 | 3,471,400 |
| 2008/05/21 | 1,412 | 1,414 | 1,391 | 1,399 | 4,700,600 |
| 2008/05/20 | 1,433 | 1,442 | 1,424 | 1,432 | 1,570,700 |
| 2008/05/19 | 1,436 | 1,440 | 1,428 | 1,433 | 2,461,700 |
| 2008/05/16 | 1,440 | 1,444 | 1,422 | 1,429 | 4,579,200 |
| 2008/05/15 | 1,414 | 1,435 | 1,414 | 1,424 | 2,506,900 |
| 2008/05/14 | 1,393 | 1,407 | 1,381 | 1,404 | 2,762,600 |
| 2008/05/13 | 1,382 | 1,394 | 1,374 | 1,392 | 1,474,400 |
| 2008/05/12 | 1,363 | 1,376 | 1,358 | 1,372 | 2,490,100 |
| 2008/05/09 | 1,406 | 1,406 | 1,370 | 1,371 | 2,206,000 |
| 2008/05/08 | 1,412 | 1,414 | 1,404 | 1,407 | 2,125,900 |
| 2008/05/07 | 1,424 | 1,432 | 1,415 | 1,425 | 5,939,800 |
| 2008/05/02 | 1,405 | 1,410 | 1,398 | 1,409 | 2,943,100 |
| 2008/05/01 | 1,384 | 1,391 | 1,374 | 1,376 | 2,454,100 |
| 2008/04/30 | 1,385 | 1,404 | 1,377 | 1,388 | 4,588,200 |
| 2008/04/28 | 1,386 | 1,400 | 1,374 | 1,391 | 4,958,500 |
| 2008/04/25 | 1,345 | 1,373 | 1,345 | 1,369 | 5,267,400 |
| 2008/04/24 | 1,346 | 1,353 | 1,336 | 1,338 | 1,798,700 |
| 2008/04/23 | 1,326 | 1,359 | 1,325 | 1,346 | 2,521,100 |
| 2008/04/22 | 1,350 | 1,350 | 1,339 | 1,339 | 3,175,500 |
| 2008/04/21 | 1,363 | 1,364 | 1,353 | 1,362 | 3,393,700 |
| 2008/04/18 | 1,325 | 1,336 | 1,314 | 1,336 | 2,124,300 |
| 2008/04/17 | 1,329 | 1,336 | 1,319 | 1,322 | 2,374,300 |
| 2008/04/16 | 1,302 | 1,307 | 1,295 | 1,303 | 2,565,700 |
| 2008/04/15 | 1,277 | 1,289 | 1,268 | 1,283 | 1,590,700 |
| 2008/04/14 | 1,266 | 1,277 | 1,265 | 1,275 | 3,710,800 |
| 2008/04/11 | 1,286 | 1,308 | 1,282 | 1,306 | 1,530,900 |
| 2008/04/10 | 1,277 | 1,290 | 1,270 | 1,277 | 2,315,700 |
| 2008/04/09 | 1,318 | 1,319 | 1,282 | 1,290 | 3,765,800 |
| 2008/04/08 | 1,331 | 1,332 | 1,309 | 1,311 | 2,334,200 |
| 2008/04/07 | 1,319 | 1,339 | 1,313 | 1,333 | 2,129,100 |
| 2008/04/04 | 1,323 | 1,329 | 1,313 | 1,318 | 2,827,600 |
| 2008/04/03 | 1,314 | 1,330 | 1,308 | 1,328 | 3,373,100 |
| 2008/04/02 | 1,310 | 1,313 | 1,300 | 1,313 | 4,511,700 |
| 2008/04/01 | 1,250 | 1,266 | 1,243 | 1,260 | 3,813,900 |
| 2008/03/31 | 1,259 | 1,263 | 1,231 | 1,238 | 2,560,700 |
| 2008/03/28 | 1,254 | 1,278 | 1,243 | 1,273 | 5,072,900 |
| 2008/03/27 | 1,254 | 1,260 | 1,246 | 1,257 | 1,888,200 |
| 2008/03/26 | 1,260 | 1,272 | 1,254 | 1,265 | 2,236,200 |
| 2008/03/25 | 1,260 | 1,267 | 1,245 | 1,260 | 2,861,000 |
| 2008/03/24 | 1,234 | 1,253 | 1,234 | 1,243 | 1,832,900 |
| 2008/03/21 | 1,216 | 1,240 | 1,216 | 1,237 | 3,783,400 |
| 2008/03/19 | 1,226 | 1,230 | 1,202 | 1,215 | 3,412,000 |
| 2008/03/18 | 1,163 | 1,182 | 1,163 | 1,181 | 4,489,000 |
| 2008/03/17 | 1,188 | 1,193 | 1,157 | 1,169 | 5,710,800 |
| 2008/03/14 | 1,236 | 1,242 | 1,201 | 1,208 | 4,370,100 |
| 2008/03/13 | 1,258 | 1,263 | 1,222 | 1,234 | 3,228,200 |
| 2008/03/12 | 1,301 | 1,302 | 1,268 | 1,275 | 4,135,500 |
| 2008/03/11 | 1,223 | 1,256 | 1,220 | 1,252 | 3,349,800 |
| 2008/03/10 | 1,253 | 1,266 | 1,241 | 1,243 | 2,729,700 |
| 2008/03/07 | 1,270 | 1,276 | 1,262 | 1,265 | 3,758,700 |
| 2008/03/06 | 1,291 | 1,317 | 1,290 | 1,306 | 3,209,900 |
| 2008/03/05 | 1,284 | 1,289 | 1,275 | 1,276 | 3,500,800 |
| 2008/03/04 | 1,295 | 1,296 | 1,275 | 1,282 | 3,833,500 |
| 2008/03/03 | 1,300 | 1,304 | 1,289 | 1,290 | 3,676,000 |
| 2008/02/29 | 1,344 | 1,348 | 1,332 | 1,342 | 3,160,900 |
| 2008/02/28 | 1,366 | 1,375 | 1,359 | 1,371 | 3,171,700 |
| 2008/02/27 | 1,387 | 1,392 | 1,376 | 1,385 | 3,273,800 |
| 2008/02/26 | 1,391 | 1,392 | 1,364 | 1,368 | 3,757,600 |
| 2008/02/25 | 1,349 | 1,379 | 1,349 | 1,374 | 3,656,200 |
| 2008/02/22 | 1,336 | 1,344 | 1,327 | 1,338 | 3,508,600 |
| 2008/02/21 | 1,340 | 1,362 | 1,336 | 1,352 | 2,557,000 |
| 2008/02/20 | 1,367 | 1,367 | 1,321 | 1,321 | 4,224,800 |
| 2008/02/19 | 1,367 | 1,373 | 1,357 | 1,364 | 2,553,000 |
| 2008/02/18 | 1,348 | 1,370 | 1,347 | 1,347 | 3,047,700 |
| 2008/02/15 | 1,332 | 1,358 | 1,328 | 1,354 | 9,399,100 |
| 2008/02/14 | 1,341 | 1,351 | 1,334 | 1,350 | 5,510,700 |
| 2008/02/13 | 1,325 | 1,328 | 1,302 | 1,306 | 1,678,900 |
| 2008/02/12 | 1,298 | 1,313 | 1,290 | 1,305 | 6,102,500 |
| 2008/02/08 | 1,310 | 1,335 | 1,302 | 1,305 | 2,478,900 |
| 2008/02/07 | 1,306 | 1,327 | 1,296 | 1,323 | 4,426,800 |
| 2008/02/06 | 1,329 | 1,338 | 1,314 | 1,315 | 5,061,300 |
| 2008/02/05 | 1,381 | 1,384 | 1,366 | 1,372 | 2,773,400 |
| 2008/02/04 | 1,386 | 1,389 | 1,376 | 1,384 | 3,246,900 |
| 2008/02/01 | 1,360 | 1,375 | 1,348 | 1,355 | 2,279,900 |
| 2008/01/31 | 1,320 | 1,368 | 1,314 | 1,368 | 2,483,200 |
| 2008/01/30 | 1,350 | 1,358 | 1,326 | 1,340 | 3,995,700 |
| 2008/01/29 | 1,349 | 1,353 | 1,326 | 1,344 | 2,482,500 |
| 2008/01/28 | 1,347 | 1,352 | 1,308 | 1,313 | 4,315,700 |
| 2008/01/25 | 1,334 | 1,368 | 1,331 | 1,368 | 3,073,600 |
| 2008/01/24 | 1,293 | 1,306 | 1,290 | 1,305 | 7,397,200 |
| 2008/01/23 | 1,277 | 1,291 | 1,250 | 1,267 | 5,200,700 |
| 2008/01/22 | 1,259 | 1,280 | 1,239 | 1,239 | 5,685,700 |
| 2008/01/21 | 1,337 | 1,340 | 1,311 | 1,315 | 3,338,900 |
| 2008/01/18 | 1,307 | 1,365 | 1,304 | 1,359 | 6,763,700 |
| 2008/01/17 | 1,334 | 1,352 | 1,316 | 1,347 | 3,998,000 |
| 2008/01/16 | 1,328 | 1,351 | 1,318 | 1,322 | 6,511,800 |
| 2008/01/15 | 1,392 | 1,402 | 1,363 | 1,368 | 4,531,000 |
| 2008/01/11 | 1,424 | 1,426 | 1,392 | 1,397 | 3,236,700 |
| 2008/01/10 | 1,434 | 1,441 | 1,420 | 1,422 | 2,964,200 |
| 2008/01/09 | 1,396 | 1,443 | 1,395 | 1,441 | 2,646,600 |
| 2008/01/08 | 1,400 | 1,422 | 1,397 | 1,422 | 2,813,800 |
| 2008/01/07 | 1,411 | 1,427 | 1,402 | 1,409 | 3,818,600 |
| 2008/01/04 | 1,453 | 1,453 | 1,418 | 1,426 | 3,223,500 |