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
2010/12/30 923 923 911 913 6,293,820
2010/12/29 916 923 916 922 2,307,830
2010/12/28 919 921 917 918 2,404,270
2010/12/27 918 921 916 920 2,073,720
2010/12/24 918 919 914 915 1,705,800
2010/12/22 920 924 917 920 2,922,230
2010/12/21 919 923 916 921 4,044,680
2010/12/20 917 920 909 913 1,725,020
2010/12/17 918 921 916 918 3,004,740
2010/12/16 916 922 914 918 5,324,990
2010/12/15 920 920 914 917 3,059,120
2010/12/14 911 916 910 916 4,720,750
2010/12/13 903 911 900 911 1,760,530
2010/12/10 905 909 901 904 2,684,940
2010/12/09 903 906 901 905 2,966,350
2010/12/08 896 900 894 900 2,338,360
2010/12/07 894 895 889 890 5,394,690
2010/12/06 893 896 892 894 5,503,200
2010/12/03 898 899 890 892 5,677,510
2010/12/02 893 896 889 889 2,787,800
2010/12/01 874 880 872 880 1,833,620
2010/11/30 885 888 876 876 5,986,200
2010/11/29 884 891 882 886 1,738,120
2010/11/26 884 888 879 879 6,073,860
2010/11/25 887 888 880 884 8,502,670
2010/11/24 880 884 872 880 11,244,150
2010/11/22 893 893 887 890 8,268,970
2010/11/19 890 891 882 884 9,480,850
2010/11/18 865 883 864 882 9,467,830
2010/11/17 852 865 852 862 4,219,870
2010/11/16 870 872 859 860 10,337,120
2010/11/15 864 866 861 865 6,038,970
2010/11/12 867 871 860 862 9,934,890
2010/11/11 868 872 867 871 4,776,470
2010/11/10 856 868 856 867 4,784,000
2010/11/09 850 857 849 852 4,333,400
2010/11/08 854 856 851 855 4,194,340
2010/11/05 840 853 839 848 6,723,600
2010/11/04 825 835 825 827 8,149,530
2010/11/02 813 817 811 817 10,071,170
2010/11/01 819 823 813 815 8,099,560
2010/10/29 825 828 816 821 15,893,330
2010/10/28 828 833 826 827 8,016,210
2010/10/27 833 836 825 831 4,313,030
2010/10/26 833 837 831 832 5,558,940
2010/10/25 836 839 833 834 5,124,580
2010/10/22 833 841 833 836 3,513,380
2010/10/21 835 839 829 832 9,654,560
2010/10/20 835 839 828 835 10,009,700
2010/10/19 844 852 843 847 7,089,730
2010/10/18 842 849 840 845 4,924,880
2010/10/15 847 848 837 840 9,398,030
2010/10/14 844 854 841 852 5,255,940
2010/10/13 840 846 834 835 8,518,270
2010/10/12 858 858 835 838 11,541,810
2010/10/08 859 861 853 854 6,760,430
2010/10/07 857 864 856 860 4,079,140
2010/10/06 851 858 849 857 4,101,640
2010/10/05 834 848 830 848 3,456,190
2010/10/04 843 848 833 836 8,606,910
2010/10/01 847 847 837 842 4,035,770
2010/09/30 861 862 841 841 6,963,590
2010/09/29 858 864 855 860 3,427,370
2010/09/28 856 859 854 855 2,002,240
2010/09/27 851 857 848 857 3,375,630
2010/09/24 838 855 838 844 6,314,510
2010/09/22 856 859 853 853 2,745,980
2010/09/21 865 866 855 856 2,905,070
2010/09/17 859 861 855 858 1,376,110
2010/09/16 862 864 849 853 3,416,310
2010/09/15 838 862 835 855 3,974,370
2010/09/14 845 846 839 842 1,272,770
2010/09/13 850 850 843 844 3,032,430
2010/09/10 835 847 835 842 1,765,980
2010/09/09 834 836 830 833 1,243,120
2010/09/08 830 832 823 828 1,766,880
2010/09/07 838 849 838 842 987,110
2010/09/06 836 846 834 846 1,714,230
2010/09/03 830 833 826 832 1,743,910
2010/09/02 832 833 819 825 2,518,110
2010/09/01 808 818 807 817 2,926,700
2010/08/31 823 826 809 810 4,615,380
2010/08/30 841 848 834 835 1,407,110
2010/08/27 811 829 810 827 990,330
2010/08/26 819 819 812 817 1,293,080
2010/08/25 818 822 810 814 1,722,810
2010/08/24 823 829 821 823 1,178,910
2010/08/23 832 836 829 830 947,310
2010/08/20 842 846 835 836 1,171,970
2010/08/19 842 851 842 851 900,790
2010/08/18 841 845 834 841 981,850
2010/08/17 827 835 827 833 1,014,210
2010/08/16 829 836 827 835 1,482,550
2010/08/13 831 840 830 839 886,980
2010/08/12 828 835 823 835 1,273,800
2010/08/11 852 853 840 842 1,242,890
2010/08/10 869 870 857 862 825,330
2010/08/09 862 865 859 865 717,300
2010/08/06 859 869 858 869 860,080
2010/08/05 864 867 858 863 1,227,210
2010/08/04 862 862 850 851 898,870
2010/08/03 868 872 862 867 908,520
2010/08/02 858 867 856 859 964,930
2010/07/30 866 866 854 859 1,159,220
2010/07/29 868 872 866 869 1,845,800
2010/07/28 863 874 863 873 1,209,320
2010/07/27 853 857 850 852 1,837,610
2010/07/26 858 859 852 853 1,389,950
2010/07/23 845 852 843 849 1,309,000
2010/07/22 830 835 829 830 1,316,500
2010/07/21 845 846 834 837 928,610
2010/07/20 834 845 833 837 2,153,590
2010/07/16 859 860 845 848 1,472,110
2010/07/15 873 873 863 863 1,197,270
2010/07/14 873 882 873 878 2,177,510
2010/07/13 868 871 859 860 1,404,580
2010/07/12 866 874 864 866 931,040
2010/07/09 872 872 865 869 1,772,190
2010/07/08 869 871 866 868 1,754,740
2010/07/07 856 856 843 847 2,039,120
2010/07/06 855 871 848 871 1,568,610
2010/07/05 856 864 855 860 1,829,140
2010/07/02 860 920 848 855 4,993,940
2010/07/01 855 859 849 852 3,552,980
2010/06/30 861 865 859 863 1,314,260
2010/06/29 887 889 873 873 1,032,550
2010/06/28 891 892 883 884 1,027,040
2010/06/25 893 895 886 889 1,414,490
2010/06/24 899 910 899 902 1,543,430
2010/06/23 906 908 903 904 1,228,250
2010/06/22 919 924 916 918 1,571,460
2010/06/21 917 927 915 926 1,650,750
2010/06/18 912 912 905 908 621,060
2010/06/17 914 915 908 910 597,270
2010/06/16 913 918 912 916 1,894,500
2010/06/15 897 905 897 903 1,225,920
2010/06/14 899 901 898 901 1,095,550
2010/06/11 893 896 888 888 1,615,690
2010/06/10 878 880 871 878 1,212,230
2010/06/09 877 878 869 875 2,112,270
2010/06/08 877 886 875 882 1,303,860
2010/06/07 890 891 880 880 3,957,360
2010/06/04 913 918 910 913 893,020
2010/06/03 906 914 904 912 2,142,560
2010/06/02 893 906 889 894 1,630,500
2010/06/01 901 905 898 902 1,198,480
2010/05/31 897 910 897 902 1,436,680
2010/05/28 908 908 896 902 3,668,040
2010/05/27 875 893 872 893 1,505,940
2010/05/26 886 890 878 882 2,720,540
2010/05/25 894 896 880 883 3,211,650
2010/05/24 899 905 895 901 2,047,300
2010/05/21 899 904 895 901 3,707,100
2010/05/20 926 932 918 922 2,006,550
2010/05/19 925 934 921 934 2,240,130
2010/05/18 948 948 934 938 1,856,880
2010/05/17 947 953 938 943 2,223,020
2010/05/14 958 966 953 960 1,400,650
2010/05/13 966 973 964 971 1,882,900
2010/05/12 959 964 952 955 1,956,910
2010/05/11 979 979 954 957 2,900,320
2010/05/10 950 969 950 969 3,865,090
2010/05/07 945 960 943 954 3,077,180
2010/05/06 979 984 978 979 4,451,200
2010/04/30 1,012 1,016 1,008 1,009 4,322,040
2010/04/28 993 1,004 992 1,001 2,698,440
2010/04/27 1,016 1,022 1,014 1,021 1,507,550
2010/04/26 1,010 1,021 1,010 1,020 1,976,880
2010/04/23 1,000 1,003 997 1,002 1,282,210
2010/04/22 1,005 1,005 993 1,002 1,532,890
2010/04/21 1,008 1,012 1,005 1,011 1,534,600
2010/04/20 1,001 1,004 994 995 1,454,630
2010/04/19 1,000 1,000 991 995 2,633,920
2010/04/16 1,022 1,022 1,010 1,011 2,732,570
2010/04/15 1,024 1,026 1,020 1,023 2,847,590
2010/04/14 1,017 1,019 1,010 1,013 1,060,010
2010/04/13 1,016 1,017 1,005 1,010 3,735,730
2010/04/12 1,020 1,025 1,018 1,018 1,749,700
2010/04/09 1,014 1,014 1,007 1,013 2,327,330
2010/04/08 1,014 1,016 1,009 1,010 1,242,910
2010/04/07 1,017 1,023 1,015 1,020 1,602,590
2010/04/06 1,021 1,021 1,009 1,015 987,010
2010/04/05 1,017 1,020 1,015 1,020 1,608,330
2010/04/02 1,013 1,014 1,008 1,013 2,784,100
2010/04/01 1,006 1,010 1,002 1,009 1,521,400
2010/03/31 1,008 1,008 1,001 1,004 3,283,760
2010/03/30 996 1,005 993 1,005 3,453,880
2010/03/29 981 990 981 990 1,691,530
2010/03/26 971 982 971 982 3,534,640
2010/03/25 972 973 965 965 2,152,320
2010/03/24 969 972 962 967 1,790,700
2010/03/23 961 966 960 962 2,539,350
2010/03/19 960 965 958 965 1,795,750
2010/03/18 963 964 955 956 1,695,040
2010/03/17 960 964 955 961 3,394,680
2010/03/16 950 957 950 954 869,530
2010/03/15 955 957 949 953 901,780
2010/03/12 950 952 945 952 4,025,420
2010/03/11 943 946 939 945 2,149,220
2010/03/10 937 941 936 938 2,477,980
2010/03/09 939 943 938 939 1,200,950
2010/03/08 939 942 935 941 3,872,250
2010/03/05 922 928 921 925 1,582,660
2010/03/04 917 921 910 913 2,867,430
2010/03/03 913 922 913 920 6,109,810
2010/03/02 915 918 911 917 2,442,950
2010/03/01 910 918 908 915 1,928,500
2010/02/26 908 912 905 908 1,330,700
2010/02/25 915 916 903 907 2,111,890
2010/02/24 910 912 905 910 1,368,440
2010/02/23 920 923 915 923 1,171,190
2010/02/22 919 930 918 924 2,615,950
2010/02/19 918 921 903 904 1,856,400
2010/02/18 922 922 916 918 1,138,390
2010/02/17 909 920 908 919 1,509,630
2010/02/16 901 901 898 899 720,240
2010/02/15 909 909 896 898 1,815,340
2010/02/12 909 909 902 907 3,656,700
2010/02/10 901 904 897 898 1,205,560
2010/02/09 891 898 889 896 1,466,970
2010/02/08 901 906 896 898 1,400,330
2010/02/05 905 910 902 907 5,057,820
2010/02/04 934 934 918 927 4,701,040
2010/02/03 935 937 929 930 2,198,870
2010/02/02 920 929 918 926 3,260,060
2010/02/01 915 915 906 908 9,349,990
2010/01/29 924 925 915 916 9,203,970
2010/01/28 926 936 924 930 3,072,460
2010/01/27 935 935 922 922 3,466,030
2010/01/26 951 952 931 931 2,358,900
2010/01/25 944 954 944 951 1,903,360
2010/01/22 957 957 947 953 3,553,810
2010/01/21 956 974 951 972 1,476,170
2010/01/20 973 974 957 959 1,010,570
2010/01/19 975 975 961 964 4,685,690
2010/01/18 974 976 968 971 2,107,430
2010/01/15 976 981 973 978 4,852,550
2010/01/14 965 974 963 972 1,346,770
2010/01/13 962 970 957 959 2,064,250
2010/01/12 958 970 956 968 5,312,400
2010/01/08 953 957 948 957 1,772,750
2010/01/07 947 952 944 945 1,223,790
2010/01/06 941 947 935 945 1,846,870
2010/01/05 942 945 932 935 2,679,750
2010/01/04 928 934 925 929 800,930

このページの先頭へ