(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 |
---|---|---|---|---|---|
2012/12/28 | 875 | 878 | 870 | 876 | 5,985,870 |
2012/12/27 | 866 | 875 | 866 | 871 | 2,974,250 |
2012/12/26 | 858 | 864 | 856 | 864 | 1,494,780 |
2012/12/25 | 860 | 864 | 850 | 853 | 3,213,210 |
2012/12/21 | 863 | 866 | 843 | 846 | 5,513,760 |
2012/12/20 | 850 | 861 | 849 | 855 | 5,812,460 |
2012/12/19 | 842 | 854 | 842 | 852 | 5,267,210 |
2012/12/18 | 825 | 835 | 824 | 830 | 4,055,630 |
2012/12/17 | 829 | 829 | 821 | 823 | 4,581,820 |
2012/12/14 | 813 | 817 | 810 | 816 | 3,002,550 |
2012/12/13 | 811 | 817 | 811 | 812 | 3,557,750 |
2012/12/12 | 804 | 808 | 803 | 803 | 2,693,340 |
2012/12/11 | 804 | 804 | 797 | 801 | 2,940,800 |
2012/12/10 | 806 | 809 | 801 | 803 | 1,230,740 |
2012/12/07 | 802 | 805 | 802 | 802 | 2,304,550 |
2012/12/06 | 801 | 804 | 800 | 803 | 1,696,930 |
2012/12/05 | 792 | 801 | 791 | 797 | 1,995,660 |
2012/12/04 | 794 | 798 | 792 | 795 | 1,056,040 |
2012/12/03 | 797 | 800 | 794 | 795 | 1,217,740 |
2012/11/30 | 795 | 799 | 791 | 794 | 2,948,930 |
2012/11/29 | 789 | 794 | 789 | 794 | 1,187,280 |
2012/11/28 | 793 | 794 | 785 | 786 | 754,190 |
2012/11/27 | 793 | 798 | 792 | 795 | 1,401,580 |
2012/11/26 | 799 | 802 | 793 | 794 | 3,803,990 |
2012/11/22 | 790 | 791 | 786 | 790 | 2,632,150 |
2012/11/21 | 780 | 783 | 776 | 780 | 3,138,870 |
2012/11/20 | 777 | 781 | 773 | 775 | 2,068,800 |
2012/11/19 | 772 | 778 | 768 | 775 | 4,804,700 |
2012/11/16 | 754 | 766 | 754 | 764 | 2,423,480 |
2012/11/15 | 739 | 750 | 737 | 749 | 2,710,300 |
2012/11/14 | 735 | 736 | 733 | 736 | 1,360,250 |
2012/11/13 | 737 | 738 | 731 | 734 | 1,583,350 |
2012/11/12 | 741 | 741 | 736 | 736 | 951,420 |
2012/11/09 | 742 | 745 | 739 | 745 | 2,928,630 |
2012/11/08 | 750 | 753 | 746 | 748 | 1,765,020 |
2012/11/07 | 763 | 763 | 755 | 757 | 1,008,630 |
2012/11/06 | 757 | 759 | 755 | 758 | 707,910 |
2012/11/05 | 762 | 765 | 759 | 761 | 829,890 |
2012/11/02 | 764 | 766 | 762 | 765 | 1,127,030 |
2012/11/01 | 755 | 758 | 751 | 757 | 794,660 |
2012/10/31 | 752 | 759 | 750 | 755 | 2,539,560 |
2012/10/30 | 756 | 758 | 747 | 747 | 3,110,910 |
2012/10/29 | 758 | 759 | 751 | 753 | 1,433,550 |
2012/10/26 | 764 | 767 | 754 | 755 | 1,627,210 |
2012/10/25 | 757 | 765 | 756 | 764 | 2,299,570 |
2012/10/24 | 752 | 763 | 752 | 757 | 2,158,780 |
2012/10/23 | 770 | 771 | 759 | 763 | 1,642,170 |
2012/10/22 | 756 | 768 | 756 | 767 | 1,178,590 |
2012/10/19 | 762 | 768 | 762 | 767 | 1,162,410 |
2012/10/18 | 760 | 766 | 758 | 764 | 3,397,800 |
2012/10/17 | 750 | 756 | 750 | 754 | 2,960,510 |
2012/10/16 | 741 | 746 | 739 | 744 | 1,050,090 |
2012/10/15 | 732 | 738 | 727 | 736 | 1,880,640 |
2012/10/12 | 728 | 735 | 728 | 731 | 1,681,630 |
2012/10/11 | 724 | 732 | 722 | 727 | 1,947,820 |
2012/10/10 | 730 | 732 | 728 | 730 | 2,641,820 |
2012/10/09 | 749 | 749 | 740 | 743 | 2,622,190 |
2012/10/05 | 749 | 751 | 745 | 751 | 1,285,470 |
2012/10/04 | 742 | 752 | 741 | 746 | 1,996,080 |
2012/10/03 | 742 | 745 | 737 | 740 | 2,784,830 |
2012/10/02 | 746 | 749 | 743 | 744 | 2,250,040 |
2012/10/01 | 742 | 746 | 740 | 745 | 1,052,340 |
2012/09/28 | 762 | 762 | 747 | 751 | 2,493,840 |
2012/09/27 | 751 | 761 | 751 | 760 | 1,692,500 |
2012/09/26 | 758 | 761 | 755 | 755 | 1,046,690 |
2012/09/25 | 760 | 763 | 755 | 762 | 1,900,080 |
2012/09/24 | 760 | 762 | 756 | 760 | 1,108,910 |
2012/09/21 | 760 | 766 | 759 | 763 | 1,541,040 |
2012/09/20 | 766 | 771 | 758 | 758 | 1,511,390 |
2012/09/19 | 767 | 775 | 762 | 769 | 2,989,330 |
2012/09/18 | 764 | 768 | 761 | 762 | 1,167,770 |
2012/09/14 | 761 | 766 | 756 | 762 | 3,948,050 |
2012/09/13 | 743 | 752 | 743 | 751 | 959,820 |
2012/09/12 | 738 | 748 | 738 | 748 | 1,603,240 |
2012/09/11 | 738 | 739 | 734 | 739 | 2,653,610 |
2012/09/10 | 739 | 744 | 738 | 744 | 840,400 |
2012/09/07 | 739 | 742 | 733 | 742 | 1,457,480 |
2012/09/06 | 725 | 726 | 721 | 723 | 1,612,100 |
2012/09/05 | 730 | 731 | 723 | 725 | 1,661,650 |
2012/09/04 | 733 | 735 | 728 | 732 | 2,249,330 |
2012/09/03 | 735 | 744 | 733 | 735 | 1,522,780 |
2012/08/31 | 744 | 746 | 737 | 737 | 1,220,470 |
2012/08/30 | 755 | 755 | 748 | 749 | 1,243,090 |
2012/08/29 | 751 | 758 | 751 | 758 | 748,180 |
2012/08/28 | 765 | 766 | 749 | 753 | 1,346,320 |
2012/08/27 | 768 | 768 | 761 | 762 | 1,531,350 |
2012/08/24 | 764 | 765 | 760 | 765 | 1,449,200 |
2012/08/23 | 764 | 772 | 763 | 771 | 1,210,600 |
2012/08/22 | 770 | 772 | 764 | 769 | 842,990 |
2012/08/21 | 770 | 774 | 770 | 771 | 1,418,370 |
2012/08/20 | 774 | 776 | 768 | 770 | 3,054,770 |
2012/08/17 | 767 | 772 | 764 | 772 | 1,550,660 |
2012/08/16 | 756 | 765 | 756 | 765 | 3,236,990 |
2012/08/15 | 758 | 758 | 749 | 754 | 1,075,580 |
2012/08/14 | 754 | 759 | 752 | 756 | 1,359,930 |
2012/08/13 | 753 | 754 | 751 | 751 | 804,900 |
2012/08/10 | 757 | 758 | 749 | 755 | 882,350 |
2012/08/09 | 750 | 758 | 749 | 758 | 1,942,580 |
2012/08/08 | 759 | 760 | 749 | 751 | 1,300,990 |
2012/08/07 | 743 | 751 | 740 | 751 | 1,566,810 |
2012/08/06 | 740 | 743 | 739 | 742 | 1,578,580 |
2012/08/03 | 732 | 732 | 725 | 729 | 9,552,480 |
2012/08/02 | 737 | 742 | 734 | 738 | 894,730 |
2012/08/01 | 737 | 737 | 732 | 736 | 1,475,420 |
2012/07/31 | 733 | 744 | 733 | 742 | 1,226,130 |
2012/07/30 | 740 | 740 | 732 | 737 | 1,110,420 |
2012/07/27 | 730 | 732 | 726 | 732 | 1,666,250 |
2012/07/26 | 714 | 721 | 710 | 720 | 3,001,820 |
2012/07/25 | 718 | 718 | 708 | 711 | 4,693,920 |
2012/07/24 | 724 | 727 | 719 | 724 | 3,422,030 |
2012/07/23 | 733 | 735 | 725 | 726 | 2,167,210 |
2012/07/20 | 751 | 752 | 738 | 739 | 2,636,570 |
2012/07/19 | 752 | 757 | 751 | 752 | 1,186,050 |
2012/07/18 | 751 | 753 | 745 | 746 | 1,043,600 |
2012/07/17 | 750 | 756 | 747 | 747 | 1,969,530 |
2012/07/13 | 750 | 756 | 750 | 753 | 1,308,560 |
2012/07/12 | 766 | 766 | 752 | 754 | 1,873,780 |
2012/07/11 | 761 | 765 | 759 | 765 | 1,003,780 |
2012/07/10 | 771 | 777 | 765 | 766 | 1,633,170 |
2012/07/09 | 771 | 774 | 770 | 772 | 1,829,700 |
2012/07/06 | 783 | 784 | 774 | 777 | 1,608,160 |
2012/07/05 | 798 | 802 | 796 | 797 | 1,567,920 |
2012/07/04 | 804 | 804 | 799 | 801 | 1,615,280 |
2012/07/03 | 794 | 801 | 794 | 800 | 2,080,310 |
2012/07/02 | 800 | 800 | 790 | 792 | 1,957,650 |
2012/06/29 | 775 | 794 | 774 | 793 | 2,975,030 |
2012/06/28 | 773 | 780 | 773 | 777 | 1,278,850 |
2012/06/27 | 759 | 767 | 757 | 767 | 1,094,660 |
2012/06/26 | 760 | 764 | 753 | 759 | 1,213,510 |
2012/06/25 | 775 | 775 | 764 | 766 | 1,170,880 |
2012/06/22 | 765 | 774 | 765 | 771 | 2,827,230 |
2012/06/21 | 770 | 776 | 768 | 775 | 1,562,690 |
2012/06/20 | 760 | 768 | 760 | 765 | 1,473,560 |
2012/06/19 | 756 | 760 | 752 | 754 | 1,329,810 |
2012/06/18 | 760 | 762 | 757 | 759 | 1,839,230 |
2012/06/15 | 750 | 750 | 743 | 743 | 1,901,360 |
2012/06/14 | 740 | 747 | 740 | 746 | 1,011,570 |
2012/06/13 | 743 | 747 | 742 | 744 | 1,940,250 |
2012/06/12 | 738 | 745 | 735 | 742 | 1,241,780 |
2012/06/11 | 750 | 754 | 747 | 749 | 3,123,280 |
2012/06/08 | 749 | 749 | 733 | 735 | 2,211,070 |
2012/06/07 | 747 | 751 | 745 | 748 | 2,492,730 |
2012/06/06 | 732 | 740 | 728 | 738 | 4,287,790 |
2012/06/05 | 717 | 728 | 717 | 728 | 1,938,490 |
2012/06/04 | 714 | 715 | 711 | 714 | 3,985,300 |
2012/06/01 | 730 | 733 | 726 | 729 | 2,041,020 |
2012/05/31 | 734 | 739 | 730 | 735 | 4,399,810 |
2012/05/30 | 744 | 745 | 737 | 743 | 2,107,880 |
2012/05/29 | 738 | 746 | 734 | 746 | 1,165,780 |
2012/05/28 | 743 | 743 | 737 | 739 | 1,266,500 |
2012/05/25 | 743 | 745 | 738 | 740 | 1,324,940 |
2012/05/24 | 738 | 744 | 735 | 740 | 3,149,930 |
2012/05/23 | 752 | 752 | 740 | 742 | 1,873,450 |
2012/05/22 | 751 | 755 | 751 | 751 | 1,945,490 |
2012/05/21 | 747 | 749 | 742 | 746 | 2,212,040 |
2012/05/18 | 753 | 753 | 743 | 747 | 6,057,860 |
2012/05/17 | 757 | 769 | 754 | 767 | 1,913,070 |
2012/05/16 | 765 | 767 | 755 | 758 | 3,437,240 |
2012/05/15 | 770 | 773 | 761 | 766 | 3,156,680 |
2012/05/14 | 779 | 783 | 775 | 775 | 926,440 |
2012/05/11 | 783 | 788 | 777 | 777 | 1,461,910 |
2012/05/10 | 781 | 791 | 781 | 785 | 1,980,850 |
2012/05/09 | 790 | 791 | 783 | 786 | 2,171,560 |
2012/05/08 | 797 | 799 | 794 | 798 | 1,613,240 |
2012/05/07 | 791 | 797 | 790 | 792 | 4,667,010 |
2012/05/02 | 815 | 817 | 811 | 813 | 1,363,600 |
2012/05/01 | 826 | 826 | 809 | 811 | 4,639,350 |
2012/04/27 | 831 | 840 | 821 | 825 | 2,782,240 |
2012/04/26 | 837 | 838 | 828 | 831 | 1,529,490 |
2012/04/25 | 834 | 834 | 829 | 831 | 1,202,370 |
2012/04/24 | 823 | 828 | 821 | 825 | 1,387,030 |
2012/04/23 | 837 | 841 | 829 | 830 | 2,428,550 |
2012/04/20 | 836 | 836 | 831 | 833 | 1,667,010 |
2012/04/19 | 835 | 838 | 833 | 835 | 1,175,940 |
2012/04/18 | 835 | 842 | 835 | 840 | 2,701,160 |
2012/04/17 | 826 | 829 | 823 | 825 | 1,431,170 |
2012/04/16 | 828 | 831 | 824 | 825 | 1,967,910 |
2012/04/13 | 839 | 841 | 835 | 837 | 3,737,290 |
2012/04/12 | 827 | 832 | 825 | 832 | 922,220 |
2012/04/11 | 824 | 829 | 821 | 826 | 4,566,360 |
2012/04/10 | 838 | 844 | 833 | 835 | 2,656,920 |
2012/04/09 | 837 | 841 | 835 | 835 | 2,883,420 |
2012/04/06 | 848 | 852 | 845 | 848 | 2,503,840 |
2012/04/05 | 849 | 857 | 845 | 855 | 1,540,110 |
2012/04/04 | 875 | 875 | 855 | 858 | 4,267,530 |
2012/04/03 | 876 | 876 | 871 | 872 | 2,415,920 |
2012/04/02 | 884 | 886 | 877 | 877 | 4,072,410 |
2012/03/30 | 881 | 881 | 874 | 874 | 2,090,580 |
2012/03/29 | 883 | 884 | 877 | 881 | 1,122,700 |
2012/03/28 | 884 | 887 | 881 | 885 | 2,019,490 |
2012/03/27 | 877 | 886 | 876 | 884 | 3,040,870 |
2012/03/26 | 868 | 870 | 865 | 866 | 2,842,580 |
2012/03/23 | 867 | 869 | 865 | 865 | 3,001,350 |
2012/03/22 | 871 | 878 | 869 | 875 | 1,985,650 |
2012/03/21 | 883 | 883 | 871 | 873 | 6,985,750 |
2012/03/19 | 882 | 884 | 881 | 881 | 1,739,830 |
2012/03/16 | 877 | 880 | 875 | 880 | 2,285,420 |
2012/03/15 | 876 | 880 | 872 | 877 | 1,070,880 |
2012/03/14 | 875 | 875 | 871 | 872 | 3,610,000 |
2012/03/13 | 859 | 867 | 858 | 858 | 2,796,380 |
2012/03/12 | 868 | 869 | 858 | 858 | 2,239,500 |
2012/03/09 | 863 | 867 | 856 | 862 | 10,542,450 |
2012/03/08 | 842 | 853 | 842 | 853 | 2,897,780 |
2012/03/07 | 827 | 835 | 827 | 835 | 4,754,060 |
2012/03/06 | 846 | 849 | 837 | 839 | 1,492,960 |
2012/03/05 | 848 | 854 | 843 | 844 | 1,191,890 |
2012/03/02 | 853 | 854 | 847 | 852 | 1,422,440 |
2012/03/01 | 852 | 858 | 840 | 843 | 2,840,930 |
2012/02/29 | 856 | 861 | 847 | 847 | 1,691,080 |
2012/02/28 | 842 | 853 | 839 | 852 | 1,568,230 |
2012/02/27 | 852 | 857 | 847 | 850 | 2,084,620 |
2012/02/24 | 844 | 848 | 841 | 848 | 2,260,900 |
2012/02/23 | 839 | 844 | 833 | 840 | 2,087,770 |
2012/02/22 | 829 | 839 | 827 | 839 | 1,403,310 |
2012/02/21 | 831 | 834 | 827 | 828 | 1,253,640 |
2012/02/20 | 836 | 837 | 829 | 832 | 5,135,850 |
2012/02/17 | 824 | 828 | 821 | 822 | 2,083,140 |
2012/02/16 | 813 | 819 | 811 | 813 | 2,242,980 |
2012/02/15 | 803 | 818 | 803 | 816 | 2,800,990 |
2012/02/14 | 793 | 800 | 790 | 799 | 1,776,500 |
2012/02/13 | 788 | 795 | 788 | 794 | 952,450 |
2012/02/10 | 797 | 799 | 790 | 792 | 1,104,160 |
2012/02/09 | 792 | 797 | 789 | 797 | 1,995,750 |
2012/02/08 | 788 | 794 | 788 | 794 | 1,415,870 |
2012/02/07 | 781 | 785 | 780 | 785 | 1,235,860 |
2012/02/06 | 782 | 784 | 780 | 782 | 1,801,570 |
2012/02/03 | 774 | 777 | 771 | 773 | 1,454,370 |
2012/02/02 | 774 | 779 | 773 | 775 | 2,663,530 |
2012/02/01 | 765 | 773 | 765 | 770 | 1,472,740 |
2012/01/31 | 769 | 771 | 764 | 764 | 1,059,920 |
2012/01/30 | 773 | 773 | 768 | 770 | 2,586,010 |
2012/01/27 | 776 | 778 | 771 | 774 | 955,690 |
2012/01/26 | 780 | 780 | 775 | 775 | 1,000,620 |
2012/01/25 | 773 | 782 | 771 | 778 | 1,467,190 |
2012/01/24 | 771 | 773 | 767 | 769 | 1,101,790 |
2012/01/23 | 766 | 770 | 765 | 770 | 1,580,880 |
2012/01/20 | 763 | 769 | 761 | 768 | 3,628,620 |
2012/01/19 | 751 | 755 | 751 | 752 | 1,113,440 |
2012/01/18 | 741 | 751 | 740 | 747 | 3,928,660 |
2012/01/17 | 740 | 743 | 738 | 742 | 1,546,620 |
2012/01/16 | 740 | 740 | 733 | 738 | 2,200,430 |
2012/01/13 | 742 | 748 | 742 | 747 | 1,201,440 |
2012/01/12 | 743 | 744 | 736 | 738 | 1,245,420 |
2012/01/11 | 745 | 747 | 742 | 743 | 823,060 |
2012/01/10 | 744 | 749 | 743 | 743 | 1,801,090 |
2012/01/06 | 746 | 747 | 737 | 740 | 981,260 |
2012/01/05 | 751 | 752 | 748 | 748 | 768,970 |
2012/01/04 | 748 | 756 | 748 | 753 | 3,750,490 |