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
2011/12/30 738 740 735 740 906,940
2011/12/29 730 735 728 735 1,146,800
2011/12/28 735 738 732 733 685,280
2011/12/27 735 736 734 734 816,050
2011/12/26 743 743 736 738 906,560
2011/12/22 736 737 732 734 3,233,640
2011/12/21 740 740 734 737 964,390
2011/12/20 728 731 728 730 1,329,560
2011/12/19 730 732 722 727 1,407,020
2011/12/16 738 739 733 734 3,642,230
2011/12/15 742 744 736 736 1,757,860
2011/12/14 747 750 746 749 914,560
2011/12/13 746 754 746 752 960,700
2011/12/12 760 760 756 758 1,157,530
2011/12/09 748 753 745 748 1,518,930
2011/12/08 757 759 753 757 1,520,170
2011/12/07 751 761 751 761 1,306,530
2011/12/06 756 759 749 750 1,340,170
2011/12/05 759 761 756 760 887,950
2011/12/02 752 756 751 756 1,140,480
2011/12/01 757 758 750 750 1,754,910
2011/11/30 735 740 732 740 1,270,530
2011/11/29 733 741 730 741 1,756,470
2011/11/28 724 731 724 727 3,917,290
2011/11/25 715 722 714 717 2,670,220
2011/11/24 717 723 716 716 2,592,140
2011/11/22 721 731 720 728 1,911,680
2011/11/21 728 730 727 729 728,060
2011/11/18 730 733 728 732 1,319,640
2011/11/17 733 740 729 739 1,547,190
2011/11/16 741 743 734 736 1,082,660
2011/11/15 743 747 741 743 1,005,250
2011/11/14 748 751 745 746 1,366,270
2011/11/11 742 744 737 739 1,330,920
2011/11/10 742 745 738 742 3,683,880
2011/11/09 755 761 752 761 1,775,390
2011/11/08 758 761 748 751 1,265,470
2011/11/07 761 763 757 763 1,344,200
2011/11/04 759 764 756 763 2,194,120
2011/11/02 753 755 748 750 2,927,680
2011/11/01 767 772 764 765 1,654,780
2011/10/31 779 791 777 777 1,618,260
2011/10/28 787 790 781 783 4,629,330
2011/10/27 759 775 754 775 2,727,010
2011/10/26 751 763 747 757 1,937,940
2011/10/25 767 769 758 758 1,527,690
2011/10/24 762 767 761 766 1,042,020
2011/10/21 757 757 753 756 863,640
2011/10/20 758 761 753 758 1,768,990
2011/10/19 767 770 761 763 2,174,110
2011/10/18 766 766 761 762 1,903,000
2011/10/17 770 775 768 774 2,152,730
2011/10/14 762 765 758 758 1,724,770
2011/10/13 771 774 768 769 2,733,310
2011/10/12 762 767 758 765 3,174,670
2011/10/11 764 769 763 764 2,183,600
2011/10/07 753 759 751 751 2,381,710
2011/10/06 742 751 742 746 3,417,050
2011/10/05 750 751 735 738 2,745,040
2011/10/04 745 751 740 747 2,867,370
2011/10/03 757 759 746 757 2,711,960
2011/09/30 774 777 766 772 2,320,400
2011/09/29 760 773 758 773 3,331,140
2011/09/28 759 767 759 766 2,538,250
2011/09/27 745 753 741 753 1,841,080
2011/09/26 747 749 731 733 5,501,400
2011/09/22 749 752 744 748 3,737,570
2011/09/21 758 762 757 759 1,376,310
2011/09/20 762 763 757 758 1,670,370
2011/09/16 764 772 762 772 2,470,750
2011/09/15 755 759 753 754 1,441,200
2011/09/14 753 757 744 746 1,535,200
2011/09/13 750 756 745 753 2,351,750
2011/09/12 746 747 742 746 2,662,690
2011/09/09 762 765 758 760 1,446,700
2011/09/08 765 768 758 760 1,274,180
2011/09/07 755 759 751 758 1,538,900
2011/09/06 752 755 744 744 3,208,540
2011/09/05 765 767 757 760 1,591,790
2011/09/02 776 778 771 775 2,342,010
2011/09/01 779 785 778 781 2,988,250
2011/08/31 770 775 768 775 914,050
2011/08/30 774 778 770 773 1,556,290
2011/08/29 759 771 755 763 1,651,290
2011/08/26 753 760 753 760 2,263,990
2011/08/25 756 764 754 757 1,734,950
2011/08/24 761 764 744 747 2,940,810
2011/08/23 753 756 746 755 1,874,200
2011/08/22 755 757 746 748 2,989,180
2011/08/19 757 761 754 755 2,717,630
2011/08/18 781 781 770 772 3,405,240
2011/08/17 780 782 774 781 905,180
2011/08/16 784 788 780 784 1,315,680
2011/08/15 784 785 776 780 1,355,410
2011/08/12 782 784 769 772 1,501,410
2011/08/11 764 776 764 776 3,578,110
2011/08/10 790 790 778 780 5,602,070
2011/08/09 765 775 748 773 8,151,750
2011/08/08 791 796 783 788 5,026,550
2011/08/05 797 806 796 804 5,456,220
2011/08/04 832 840 828 831 2,536,670
2011/08/03 835 835 829 829 2,490,730
2011/08/02 850 850 846 849 1,577,860
2011/08/01 851 863 850 857 1,842,910
2011/07/29 850 852 845 846 2,452,670
2011/07/28 856 856 849 852 1,643,890
2011/07/27 866 866 858 864 1,670,260
2011/07/26 868 875 866 872 1,520,980
2011/07/25 873 873 865 867 1,204,560
2011/07/22 871 875 869 872 1,022,510
2011/07/21 868 869 862 865 1,749,160
2011/07/20 868 870 863 865 1,782,500
2011/07/19 864 864 857 857 3,146,650
2011/07/15 860 866 860 865 1,218,220
2011/07/14 862 867 858 862 1,855,230
2011/07/13 860 868 858 865 1,420,060
2011/07/12 866 867 859 861 2,668,240
2011/07/11 878 879 874 876 2,574,030
2011/07/08 882 885 878 879 2,926,220
2011/07/07 879 879 874 877 2,814,120
2011/07/06 874 879 868 878 3,439,740
2011/07/05 892 894 890 894 1,812,230
2011/07/04 890 892 887 890 1,808,480
2011/07/01 881 882 876 879 1,603,720
2011/06/30 874 875 869 874 967,920
2011/06/29 866 869 863 868 1,810,540
2011/06/28 857 860 852 855 2,429,060
2011/06/27 857 857 849 852 6,783,400
2011/06/24 852 860 852 859 1,527,150
2011/06/23 849 855 848 851 1,149,460
2011/06/22 846 857 845 855 4,381,910
2011/06/21 838 841 833 841 5,390,680
2011/06/20 834 837 830 833 2,277,970
2011/06/17 839 840 826 829 2,509,980
2011/06/16 842 845 837 837 1,419,790
2011/06/15 851 853 846 848 1,075,720
2011/06/14 838 848 836 847 1,150,570
2011/06/13 831 838 830 838 1,125,990
2011/06/10 843 849 839 842 1,166,210
2011/06/09 837 838 831 837 1,967,520
2011/06/08 835 840 834 839 979,480
2011/06/07 831 840 830 839 1,465,030
2011/06/06 840 841 831 833 2,556,640
2011/06/03 849 852 840 841 1,374,210
2011/06/02 849 851 847 850 3,044,590
2011/06/01 861 865 858 865 3,451,680
2011/05/31 846 864 846 864 1,432,200
2011/05/30 846 850 842 846 3,222,920
2011/05/27 847 854 845 848 2,935,630
2011/05/26 848 853 847 850 3,542,950
2011/05/25 846 848 841 841 1,657,070
2011/05/24 837 844 836 844 1,672,550
2011/05/23 849 850 840 843 2,167,000
2011/05/20 855 859 851 853 1,401,100
2011/05/19 865 867 854 857 2,696,880
2011/05/18 854 865 854 862 1,158,920
2011/05/17 850 855 848 854 1,653,660
2011/05/16 858 860 853 854 4,146,030
2011/05/13 878 878 856 865 5,896,680
2011/05/12 876 882 872 872 2,248,690
2011/05/11 889 889 879 880 2,786,040
2011/05/10 880 884 874 881 2,073,660
2011/05/09 882 884 875 878 4,164,100
2011/05/06 879 882 875 879 1,905,710
2011/05/02 886 891 884 889 3,281,910
2011/04/28 868 876 866 873 2,849,740
2011/04/27 863 869 860 864 3,140,760
2011/04/26 862 863 855 856 1,979,790
2011/04/25 867 872 864 865 1,182,140
2011/04/22 861 869 858 865 1,581,790
2011/04/21 867 869 861 865 2,200,720
2011/04/20 859 863 856 860 2,662,770
2011/04/19 854 855 848 851 1,346,890
2011/04/18 864 867 860 861 1,754,800
2011/04/15 869 871 864 865 922,510
2011/04/14 865 873 863 869 2,273,490
2011/04/13 861 870 859 869 1,589,980
2011/04/12 863 867 859 862 2,997,080
2011/04/11 873 880 872 875 1,830,560
2011/04/08 864 880 856 876 4,267,260
2011/04/07 870 874 864 865 3,680,240
2011/04/06 873 873 860 863 3,393,580
2011/04/05 885 885 865 872 4,071,380
2011/04/04 888 893 883 884 2,362,110
2011/04/01 893 898 886 888 2,343,810
2011/03/31 894 895 885 890 3,356,220
2011/03/30 875 890 873 888 5,302,690
2011/03/29 868 878 863 875 2,551,410
2011/03/28 872 877 866 873 2,993,420
2011/03/25 883 883 865 871 2,887,940
2011/03/24 877 879 867 870 2,667,960
2011/03/23 881 884 869 876 5,458,620
2011/03/22 879 886 871 885 8,122,770
2011/03/18 835 848 832 844 6,518,040
2011/03/17 791 837 791 826 13,431,770
2011/03/16 801 832 801 832 11,302,090
2011/03/15 815 817 715 783 15,536,400
2011/03/14 856 882 850 861 11,348,410
2011/03/11 936 941 930 931 2,603,100
2011/03/10 958 958 943 945 2,869,940
2011/03/09 963 967 957 961 2,182,040
2011/03/08 955 961 953 956 2,911,440
2011/03/07 966 966 953 956 2,940,500
2011/03/04 976 978 967 969 1,426,910
2011/03/03 959 965 959 963 2,964,380
2011/03/02 967 969 958 959 4,498,430
2011/03/01 970 979 970 978 1,720,620
2011/02/28 955 968 950 965 2,511,120
2011/02/25 950 958 949 957 2,098,420
2011/02/24 957 958 946 951 3,133,780
2011/02/23 964 973 962 963 2,436,390
2011/02/22 980 983 970 972 5,122,950
2011/02/21 986 990 984 988 2,247,440
2011/02/18 991 991 986 990 1,632,240
2011/02/17 988 992 986 989 3,320,350
2011/02/16 978 987 978 981 3,434,400
2011/02/15 976 979 974 978 1,558,350
2011/02/14 969 974 968 974 1,774,390
2011/02/10 956 963 955 961 2,282,420
2011/02/09 962 966 957 958 2,320,940
2011/02/08 960 961 957 960 1,686,180
2011/02/07 958 959 953 956 4,350,210
2011/02/04 951 956 949 950 2,687,550
2011/02/03 941 944 940 940 2,434,500
2011/02/02 935 947 935 945 3,899,820
2011/02/01 927 931 925 926 1,215,410
2011/01/31 921 927 918 926 2,636,330
2011/01/28 943 944 931 935 5,495,050
2011/01/27 942 946 938 945 2,934,310
2011/01/26 942 942 937 938 2,696,800
2011/01/25 936 946 934 945 5,449,810
2011/01/24 928 933 924 933 3,450,080
2011/01/21 944 945 923 924 5,449,890
2011/01/20 945 948 941 943 2,744,020
2011/01/19 949 953 947 952 4,082,720
2011/01/18 943 950 940 946 2,601,750
2011/01/17 949 951 942 944 1,931,900
2011/01/14 953 953 944 944 4,317,190
2011/01/13 953 954 949 953 3,784,210
2011/01/12 945 950 942 942 4,443,690
2011/01/11 937 944 937 942 3,714,630
2011/01/07 939 943 938 939 3,740,710
2011/01/06 938 940 935 939 3,082,210
2011/01/05 926 929 923 926 2,894,600
2011/01/04 924 928 922 926 3,034,790

このページの先頭へ