(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 |
---|---|---|---|---|---|
2009/12/30 | 934 | 935 | 921 | 921 | 1,833,640 |
2009/12/29 | 928 | 934 | 925 | 929 | 1,668,240 |
2009/12/28 | 925 | 935 | 924 | 931 | 1,425,700 |
2009/12/25 | 928 | 928 | 922 | 922 | 766,740 |
2009/12/24 | 925 | 929 | 922 | 926 | 3,038,080 |
2009/12/22 | 909 | 919 | 908 | 919 | 2,142,410 |
2009/12/21 | 910 | 911 | 905 | 906 | 1,018,750 |
2009/12/18 | 904 | 909 | 900 | 905 | 2,833,000 |
2009/12/17 | 913 | 918 | 910 | 912 | 3,683,960 |
2009/12/16 | 919 | 921 | 907 | 913 | 2,675,290 |
2009/12/15 | 893 | 902 | 893 | 896 | 1,803,450 |
2009/12/14 | 901 | 904 | 890 | 896 | 2,324,780 |
2009/12/11 | 896 | 904 | 888 | 900 | 5,481,660 |
2009/12/10 | 893 | 904 | 883 | 886 | 1,762,260 |
2009/12/09 | 902 | 903 | 898 | 898 | 1,156,370 |
2009/12/08 | 905 | 913 | 905 | 909 | 2,325,620 |
2009/12/07 | 914 | 919 | 909 | 913 | 4,173,770 |
2009/12/04 | 905 | 906 | 897 | 904 | 2,481,390 |
2009/12/03 | 885 | 902 | 885 | 901 | 3,045,910 |
2009/12/02 | 866 | 877 | 864 | 872 | 2,545,910 |
2009/12/01 | 845 | 872 | 843 | 871 | 3,327,240 |
2009/11/30 | 835 | 855 | 835 | 855 | 2,657,880 |
2009/11/27 | 829 | 835 | 823 | 825 | 2,081,520 |
2009/11/26 | 840 | 849 | 838 | 843 | 1,599,040 |
2009/11/25 | 844 | 848 | 840 | 846 | 2,862,810 |
2009/11/24 | 854 | 854 | 841 | 843 | 2,215,060 |
2009/11/20 | 845 | 854 | 843 | 854 | 1,961,360 |
2009/11/19 | 860 | 863 | 846 | 853 | 2,860,350 |
2009/11/18 | 865 | 871 | 859 | 862 | 2,780,510 |
2009/11/17 | 877 | 878 | 869 | 869 | 1,616,190 |
2009/11/16 | 881 | 881 | 871 | 875 | 1,439,400 |
2009/11/13 | 879 | 883 | 875 | 882 | 2,063,130 |
2009/11/12 | 888 | 890 | 878 | 879 | 2,495,110 |
2009/11/11 | 889 | 893 | 883 | 884 | 1,357,010 |
2009/11/10 | 891 | 896 | 884 | 886 | 1,865,850 |
2009/11/09 | 887 | 889 | 879 | 882 | 1,784,790 |
2009/11/06 | 894 | 895 | 885 | 888 | 1,241,210 |
2009/11/05 | 891 | 896 | 884 | 887 | 1,875,490 |
2009/11/04 | 887 | 895 | 887 | 894 | 1,802,080 |
2009/11/02 | 890 | 896 | 887 | 895 | 2,352,720 |
2009/10/30 | 909 | 910 | 903 | 908 | 966,160 |
2009/10/29 | 886 | 899 | 886 | 896 | 4,894,470 |
2009/10/28 | 909 | 912 | 901 | 902 | 4,442,530 |
2009/10/27 | 915 | 919 | 906 | 910 | 1,014,950 |
2009/10/26 | 918 | 929 | 916 | 924 | 1,566,570 |
2009/10/23 | 928 | 929 | 914 | 915 | 1,331,540 |
2009/10/22 | 918 | 924 | 910 | 924 | 2,414,450 |
2009/10/21 | 924 | 930 | 922 | 928 | 2,120,950 |
2009/10/20 | 929 | 929 | 924 | 928 | 1,473,860 |
2009/10/19 | 909 | 920 | 906 | 920 | 740,550 |
2009/10/16 | 924 | 924 | 909 | 916 | 3,894,110 |
2009/10/15 | 921 | 924 | 916 | 922 | 3,928,310 |
2009/10/14 | 916 | 916 | 903 | 905 | 3,338,730 |
2009/10/13 | 910 | 920 | 910 | 915 | 3,286,450 |
2009/10/09 | 905 | 912 | 899 | 911 | 2,345,210 |
2009/10/08 | 897 | 904 | 894 | 902 | 2,778,260 |
2009/10/07 | 890 | 901 | 890 | 897 | 2,441,740 |
2009/10/06 | 886 | 888 | 877 | 883 | 2,440,780 |
2009/10/05 | 886 | 891 | 878 | 880 | 3,897,580 |
2009/10/02 | 891 | 894 | 886 | 891 | 5,996,540 |
2009/10/01 | 918 | 922 | 908 | 910 | 1,632,000 |
2009/09/30 | 922 | 924 | 918 | 921 | 2,210,530 |
2009/09/29 | 923 | 925 | 915 | 918 | 1,470,880 |
2009/09/28 | 923 | 923 | 912 | 918 | 2,808,770 |
2009/09/25 | 943 | 946 | 933 | 938 | 2,347,180 |
2009/09/24 | 950 | 963 | 949 | 957 | 7,519,360 |
2009/09/18 | 942 | 947 | 932 | 947 | 2,294,500 |
2009/09/17 | 947 | 952 | 939 | 948 | 1,688,880 |
2009/09/16 | 945 | 952 | 937 | 938 | 1,328,400 |
2009/09/15 | 946 | 948 | 939 | 941 | 1,971,500 |
2009/09/14 | 957 | 957 | 937 | 941 | 2,801,890 |
2009/09/11 | 966 | 967 | 954 | 958 | 3,033,040 |
2009/09/10 | 954 | 967 | 954 | 964 | 3,455,190 |
2009/09/09 | 953 | 954 | 942 | 947 | 2,783,470 |
2009/09/08 | 957 | 957 | 948 | 953 | 1,556,110 |
2009/09/07 | 952 | 955 | 949 | 953 | 1,200,410 |
2009/09/04 | 952 | 952 | 940 | 942 | 1,986,080 |
2009/09/03 | 953 | 956 | 947 | 950 | 1,699,410 |
2009/09/02 | 955 | 957 | 951 | 957 | 1,905,120 |
2009/09/01 | 971 | 980 | 968 | 977 | 2,300,800 |
2009/08/31 | 983 | 997 | 967 | 974 | 3,881,640 |
2009/08/28 | 977 | 979 | 971 | 977 | 2,379,410 |
2009/08/27 | 977 | 979 | 963 | 973 | 3,018,210 |
2009/08/26 | 978 | 986 | 977 | 986 | 3,110,980 |
2009/08/25 | 974 | 978 | 970 | 975 | 1,270,880 |
2009/08/24 | 976 | 981 | 974 | 975 | 6,250,390 |
2009/08/21 | 963 | 966 | 946 | 954 | 2,906,480 |
2009/08/20 | 958 | 969 | 951 | 967 | 1,582,190 |
2009/08/19 | 958 | 962 | 949 | 954 | 2,564,220 |
2009/08/18 | 949 | 959 | 948 | 958 | 2,718,280 |
2009/08/17 | 975 | 976 | 956 | 957 | 1,963,980 |
2009/08/14 | 977 | 984 | 976 | 980 | 3,660,760 |
2009/08/13 | 976 | 979 | 973 | 977 | 1,286,390 |
2009/08/12 | 973 | 975 | 967 | 970 | 1,041,720 |
2009/08/11 | 979 | 982 | 975 | 982 | 1,779,820 |
2009/08/10 | 978 | 982 | 972 | 978 | 2,644,180 |
2009/08/07 | 965 | 965 | 949 | 965 | 3,131,250 |
2009/08/06 | 959 | 968 | 959 | 966 | 1,520,690 |
2009/08/05 | 973 | 973 | 956 | 956 | 2,188,840 |
2009/08/04 | 975 | 979 | 964 | 969 | 2,620,610 |
2009/08/03 | 962 | 967 | 960 | 966 | 1,905,860 |
2009/07/31 | 955 | 958 | 950 | 956 | 2,547,050 |
2009/07/30 | 944 | 946 | 934 | 943 | 1,696,560 |
2009/07/29 | 935 | 943 | 932 | 937 | 1,685,930 |
2009/07/28 | 939 | 940 | 932 | 936 | 1,838,480 |
2009/07/27 | 937 | 944 | 934 | 935 | 2,087,160 |
2009/07/24 | 930 | 930 | 922 | 927 | 2,534,230 |
2009/07/23 | 918 | 924 | 912 | 915 | 3,057,150 |
2009/07/22 | 910 | 917 | 905 | 915 | 2,222,390 |
2009/07/21 | 906 | 909 | 900 | 909 | 2,882,790 |
2009/07/17 | 888 | 889 | 882 | 887 | 2,685,870 |
2009/07/16 | 894 | 894 | 878 | 881 | 2,254,140 |
2009/07/15 | 882 | 882 | 870 | 874 | 2,558,010 |
2009/07/14 | 874 | 879 | 870 | 876 | 2,293,200 |
2009/07/13 | 876 | 886 | 859 | 860 | 3,951,940 |
2009/07/10 | 885 | 887 | 877 | 879 | 2,653,350 |
2009/07/09 | 885 | 890 | 880 | 882 | 1,499,640 |
2009/07/08 | 905 | 905 | 893 | 894 | 2,894,310 |
2009/07/07 | 925 | 927 | 914 | 918 | 3,050,640 |
2009/07/06 | 941 | 946 | 936 | 938 | 1,707,220 |
2009/07/03 | 935 | 947 | 932 | 946 | 1,915,530 |
2009/07/02 | 959 | 961 | 949 | 951 | 3,330,380 |
2009/07/01 | 951 | 967 | 947 | 956 | 3,893,820 |
2009/06/30 | 955 | 960 | 951 | 956 | 3,043,540 |
2009/06/29 | 954 | 958 | 938 | 942 | 1,803,370 |
2009/06/26 | 956 | 956 | 946 | 953 | 1,731,060 |
2009/06/25 | 936 | 953 | 931 | 946 | 2,913,940 |
2009/06/24 | 930 | 932 | 924 | 928 | 2,165,020 |
2009/06/23 | 930 | 932 | 921 | 926 | 2,829,080 |
2009/06/22 | 947 | 955 | 942 | 950 | 2,426,120 |
2009/06/19 | 940 | 951 | 938 | 942 | 3,107,120 |
2009/06/18 | 942 | 945 | 931 | 938 | 3,338,550 |
2009/06/17 | 936 | 951 | 936 | 949 | 2,863,530 |
2009/06/16 | 959 | 959 | 939 | 941 | 2,822,560 |
2009/06/15 | 981 | 981 | 970 | 973 | 1,964,040 |
2009/06/12 | 970 | 981 | 969 | 978 | 2,708,960 |
2009/06/11 | 965 | 969 | 961 | 968 | 2,560,380 |
2009/06/10 | 950 | 964 | 947 | 962 | 1,947,960 |
2009/06/09 | 949 | 953 | 942 | 944 | 2,376,110 |
2009/06/08 | 949 | 956 | 948 | 951 | 2,041,500 |
2009/06/05 | 946 | 948 | 939 | 943 | 1,373,640 |
2009/06/04 | 937 | 945 | 934 | 938 | 3,172,980 |
2009/06/03 | 943 | 946 | 939 | 941 | 3,878,270 |
2009/06/02 | 950 | 951 | 940 | 942 | 3,419,100 |
2009/06/01 | 923 | 941 | 921 | 938 | 4,795,870 |
2009/05/29 | 924 | 924 | 916 | 922 | 2,914,590 |
2009/05/28 | 913 | 924 | 909 | 922 | 2,436,090 |
2009/05/27 | 919 | 925 | 916 | 919 | 3,557,020 |
2009/05/26 | 911 | 914 | 903 | 909 | 2,420,870 |
2009/05/25 | 905 | 915 | 902 | 908 | 2,908,160 |
2009/05/22 | 892 | 905 | 892 | 900 | 1,602,760 |
2009/05/21 | 908 | 908 | 897 | 907 | 1,232,790 |
2009/05/20 | 914 | 915 | 906 | 911 | 2,411,630 |
2009/05/19 | 910 | 911 | 900 | 906 | 2,121,720 |
2009/05/18 | 896 | 896 | 881 | 885 | 2,251,170 |
2009/05/15 | 893 | 908 | 893 | 906 | 3,631,620 |
2009/05/14 | 895 | 897 | 885 | 888 | 3,125,170 |
2009/05/13 | 912 | 919 | 905 | 915 | 3,396,080 |
2009/05/12 | 916 | 920 | 910 | 913 | 3,033,270 |
2009/05/11 | 923 | 933 | 916 | 926 | 5,083,320 |
2009/05/08 | 911 | 922 | 906 | 918 | 4,787,430 |
2009/05/07 | 911 | 913 | 900 | 910 | 3,967,670 |
2009/05/01 | 866 | 875 | 863 | 871 | 1,931,870 |
2009/04/30 | 859 | 868 | 859 | 866 | 2,431,460 |
2009/04/28 | 855 | 866 | 838 | 839 | 3,197,110 |
2009/04/27 | 867 | 871 | 852 | 855 | 4,589,570 |
2009/04/24 | 868 | 871 | 855 | 858 | 2,528,740 |
2009/04/23 | 860 | 868 | 848 | 862 | 5,022,010 |
2009/04/22 | 862 | 866 | 851 | 856 | 1,548,400 |
2009/04/21 | 852 | 861 | 844 | 855 | 3,060,260 |
2009/04/20 | 875 | 876 | 865 | 876 | 1,627,150 |
2009/04/17 | 870 | 875 | 866 | 875 | 3,313,050 |
2009/04/16 | 869 | 883 | 856 | 857 | 2,276,840 |
2009/04/15 | 865 | 867 | 852 | 860 | 1,583,150 |
2009/04/14 | 883 | 883 | 859 | 868 | 3,282,890 |
2009/04/13 | 872 | 884 | 866 | 878 | 3,092,010 |
2009/04/10 | 882 | 883 | 862 | 872 | 4,185,450 |
2009/04/09 | 850 | 870 | 849 | 868 | 1,998,620 |
2009/04/08 | 846 | 851 | 836 | 843 | 6,771,060 |
2009/04/07 | 855 | 863 | 854 | 861 | 1,998,820 |
2009/04/06 | 873 | 875 | 853 | 856 | 2,733,290 |
2009/04/03 | 869 | 872 | 853 | 857 | 4,143,300 |
2009/04/02 | 839 | 857 | 833 | 851 | 10,484,930 |
2009/04/01 | 807 | 822 | 804 | 821 | 5,243,820 |
2009/03/31 | 808 | 823 | 795 | 797 | 4,795,530 |
2009/03/30 | 852 | 857 | 812 | 812 | 4,236,040 |
2009/03/27 | 865 | 873 | 852 | 852 | 3,843,850 |
2009/03/26 | 838 | 855 | 833 | 855 | 2,586,210 |
2009/03/25 | 837 | 839 | 826 | 834 | 2,512,100 |
2009/03/24 | 830 | 833 | 818 | 830 | 4,661,210 |
2009/03/23 | 785 | 811 | 781 | 810 | 5,911,570 |
2009/03/19 | 787 | 792 | 778 | 781 | 2,935,340 |
2009/03/18 | 784 | 789 | 774 | 781 | 4,600,950 |
2009/03/17 | 765 | 781 | 760 | 778 | 4,236,210 |
2009/03/16 | 747 | 765 | 747 | 758 | 2,696,970 |
2009/03/13 | 733 | 743 | 730 | 738 | 4,138,830 |
2009/03/12 | 735 | 737 | 714 | 719 | 3,105,880 |
2009/03/11 | 742 | 746 | 737 | 737 | 3,542,500 |
2009/03/10 | 718 | 725 | 716 | 718 | 5,275,370 |
2009/03/09 | 736 | 740 | 721 | 728 | 5,603,430 |
2009/03/06 | 743 | 748 | 737 | 738 | 2,623,530 |
2009/03/05 | 754 | 769 | 753 | 758 | 1,792,160 |
2009/03/04 | 736 | 752 | 733 | 748 | 2,554,680 |
2009/03/03 | 735 | 749 | 732 | 744 | 2,257,470 |
2009/03/02 | 751 | 758 | 746 | 751 | 2,309,210 |
2009/02/27 | 761 | 774 | 757 | 773 | 2,370,290 |
2009/02/26 | 762 | 772 | 755 | 758 | 2,349,450 |
2009/02/25 | 761 | 765 | 750 | 763 | 3,013,120 |
2009/02/24 | 736 | 747 | 735 | 746 | 2,886,310 |
2009/02/23 | 744 | 755 | 738 | 750 | 3,999,120 |
2009/02/20 | 770 | 771 | 753 | 756 | 3,242,320 |
2009/02/19 | 772 | 774 | 766 | 768 | 1,827,930 |
2009/02/18 | 760 | 768 | 760 | 765 | 2,470,060 |
2009/02/17 | 780 | 782 | 771 | 774 | 3,290,570 |
2009/02/16 | 775 | 789 | 775 | 785 | 5,177,450 |
2009/02/13 | 785 | 791 | 775 | 779 | 2,834,630 |
2009/02/12 | 785 | 788 | 774 | 776 | 3,913,820 |
2009/02/10 | 813 | 813 | 791 | 795 | 3,025,550 |
2009/02/09 | 820 | 822 | 795 | 795 | 1,590,170 |
2009/02/06 | 817 | 821 | 804 | 808 | 1,645,980 |
2009/02/05 | 806 | 817 | 799 | 802 | 1,149,120 |
2009/02/04 | 797 | 813 | 792 | 808 | 2,184,820 |
2009/02/03 | 790 | 815 | 789 | 790 | 1,957,090 |
2009/02/02 | 798 | 802 | 787 | 792 | 2,823,540 |
2009/01/30 | 816 | 817 | 803 | 813 | 4,092,460 |
2009/01/29 | 836 | 840 | 825 | 833 | 2,154,810 |
2009/01/28 | 822 | 830 | 808 | 824 | 2,054,450 |
2009/01/27 | 799 | 828 | 797 | 820 | 2,806,210 |
2009/01/26 | 788 | 796 | 785 | 785 | 1,301,030 |
2009/01/23 | 803 | 804 | 790 | 791 | 3,707,400 |
2009/01/22 | 814 | 816 | 800 | 816 | 2,350,060 |
2009/01/21 | 805 | 815 | 801 | 804 | 2,732,500 |
2009/01/20 | 827 | 830 | 813 | 822 | 2,507,130 |
2009/01/19 | 844 | 847 | 831 | 834 | 1,664,980 |
2009/01/16 | 825 | 838 | 820 | 836 | 3,078,890 |
2009/01/15 | 809 | 821 | 806 | 812 | 2,920,710 |
2009/01/14 | 831 | 846 | 828 | 839 | 3,388,280 |
2009/01/13 | 842 | 842 | 830 | 830 | 4,352,620 |
2009/01/09 | 886 | 886 | 867 | 872 | 3,856,500 |
2009/01/08 | 884 | 892 | 876 | 876 | 2,681,450 |
2009/01/07 | 900 | 915 | 899 | 906 | 4,086,000 |
2009/01/06 | 902 | 904 | 890 | 893 | 2,610,390 |
2009/01/05 | 903 | 908 | 892 | 894 | 1,973,910 |