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
2020/12/30 1,881 1,886 1,870 1,875 2,156,250
2020/12/29 1,865 1,891 1,863 1,888 1,431,440
2020/12/28 1,850 1,856 1,847 1,856 628,980
2020/12/25 1,845 1,849 1,844 1,845 481,980
2020/12/24 1,844 1,852 1,839 1,843 2,219,260
2020/12/23 1,837 1,838 1,825 1,834 1,730,900
2020/12/22 1,841 1,845 1,822 1,828 1,874,550
2020/12/21 1,868 1,874 1,846 1,858 1,189,310
2020/12/18 1,861 1,867 1,856 1,863 735,240
2020/12/17 1,858 1,864 1,849 1,862 1,140,160
2020/12/16 1,862 1,868 1,853 1,857 794,290
2020/12/15 1,857 1,860 1,847 1,851 2,178,570
2020/12/14 1,856 1,876 1,856 1,861 1,280,580
2020/12/11 1,850 1,855 1,840 1,850 2,638,950
2020/12/10 1,844 1,850 1,841 1,847 2,726,530
2020/12/09 1,828 1,850 1,827 1,849 2,251,180
2020/12/08 1,820 1,831 1,819 1,828 2,613,320
2020/12/07 1,853 1,854 1,826 1,829 2,840,870
2020/12/04 1,839 1,847 1,837 1,844 1,075,620
2020/12/03 1,843 1,853 1,836 1,845 1,605,760
2020/12/02 1,847 1,848 1,836 1,840 1,130,000
2020/12/01 1,831 1,840 1,828 1,835 2,675,730
2020/11/30 1,859 1,859 1,818 1,818 2,010,340
2020/11/27 1,851 1,863 1,844 1,853 3,685,180
2020/11/26 1,829 1,849 1,826 1,848 2,216,370
2020/11/25 1,850 1,859 1,830 1,830 2,087,520
2020/11/24 1,828 1,838 1,826 1,827 3,853,360
2020/11/20 1,785 1,794 1,782 1,792 944,230
2020/11/19 1,782 1,793 1,775 1,790 3,569,670
2020/11/18 1,793 1,794 1,781 1,787 2,121,310
2020/11/17 1,807 1,808 1,790 1,801 3,115,430
2020/11/16 1,786 1,803 1,784 1,798 1,575,530
2020/11/13 1,783 1,783 1,757 1,768 1,887,310
2020/11/12 1,795 1,802 1,780 1,792 1,823,830
2020/11/11 1,790 1,796 1,782 1,794 2,070,700
2020/11/10 1,782 1,788 1,760 1,765 4,548,580
2020/11/09 1,738 1,753 1,734 1,745 4,199,140
2020/11/06 1,711 1,727 1,709 1,722 2,091,270
2020/11/05 1,697 1,718 1,692 1,712 3,029,290
2020/11/04 1,694 1,698 1,680 1,690 2,318,720
2020/11/02 1,652 1,678 1,652 1,670 1,438,660
2020/10/30 1,665 1,665 1,637 1,641 2,845,840
2020/10/29 1,657 1,678 1,657 1,675 3,797,280
2020/10/28 1,667 1,677 1,663 1,673 2,839,250
2020/10/27 1,670 1,679 1,656 1,679 1,889,900
2020/10/26 1,685 1,691 1,678 1,680 575,240
2020/10/23 1,686 1,691 1,676 1,687 1,426,850
2020/10/22 1,690 1,690 1,678 1,680 945,900
2020/10/21 1,694 1,709 1,694 1,699 930,800
2020/10/20 1,696 1,699 1,684 1,688 910,350
2020/10/19 1,686 1,705 1,686 1,700 2,026,890
2020/10/16 1,690 1,690 1,677 1,678 2,473,800
2020/10/15 1,704 1,704 1,690 1,693 1,743,740
2020/10/14 1,706 1,709 1,700 1,704 1,339,020
2020/10/13 1,713 1,714 1,703 1,710 968,820
2020/10/12 1,709 1,709 1,699 1,705 1,891,880
2020/10/09 1,722 1,722 1,704 1,708 1,279,110
2020/10/08 1,715 1,724 1,708 1,719 2,662,860
2020/10/07 1,698 1,711 1,697 1,710 1,499,420
2020/10/06 1,707 1,711 1,699 1,708 1,475,290
2020/10/05 1,693 1,706 1,692 1,699 1,370,880
2020/10/02 1,697 1,702 1,664 1,671 4,056,410
2020/09/30 1,716 1,719 1,685 1,686 2,175,630
2020/09/29 1,715 1,733 1,710 1,723 1,676,940
2020/09/28 1,697 1,713 1,689 1,713 2,869,880
2020/09/25 1,684 1,686 1,677 1,683 854,850
2020/09/24 1,682 1,685 1,672 1,676 3,018,490
2020/09/23 1,689 1,696 1,680 1,692 3,070,480
2020/09/18 1,688 1,697 1,688 1,694 1,611,120
2020/09/17 1,691 1,695 1,683 1,687 1,218,490
2020/09/16 1,688 1,697 1,686 1,693 976,350
2020/09/15 1,694 1,694 1,683 1,688 1,110,520
2020/09/14 1,694 1,702 1,692 1,699 1,579,420
2020/09/11 1,673 1,686 1,668 1,686 1,439,570
2020/09/10 1,664 1,674 1,661 1,673 6,329,560
2020/09/09 1,643 1,654 1,639 1,651 6,068,840
2020/09/08 1,661 1,670 1,657 1,670 1,057,270
2020/09/07 1,659 1,667 1,654 1,658 1,632,370
2020/09/04 1,656 1,668 1,655 1,664 1,270,110
2020/09/03 1,689 1,691 1,676 1,678 2,271,520
2020/09/02 1,670 1,672 1,663 1,672 1,651,010
2020/09/01 1,662 1,667 1,653 1,663 1,042,070
2020/08/31 1,672 1,684 1,660 1,660 2,768,690
2020/08/28 1,668 1,686 1,638 1,650 8,859,330
2020/08/27 1,673 1,673 1,661 1,662 1,266,880
2020/08/26 1,665 1,673 1,664 1,673 1,015,340
2020/08/25 1,674 1,682 1,671 1,671 3,454,980
2020/08/24 1,651 1,656 1,646 1,656 1,189,440
2020/08/21 1,655 1,663 1,649 1,653 1,201,420
2020/08/20 1,654 1,660 1,644 1,645 757,800
2020/08/19 1,653 1,664 1,649 1,662 885,680
2020/08/18 1,654 1,660 1,646 1,658 1,031,080
2020/08/17 1,665 1,672 1,657 1,657 1,907,690
2020/08/14 1,675 1,675 1,667 1,671 1,194,770
2020/08/13 1,668 1,677 1,661 1,674 2,662,530
2020/08/12 1,636 1,656 1,633 1,653 2,370,690
2020/08/11 1,608 1,635 1,608 1,635 2,669,220
2020/08/07 1,597 1,600 1,585 1,595 930,040
2020/08/06 1,597 1,606 1,592 1,596 1,511,590
2020/08/05 1,595 1,603 1,586 1,600 989,680
2020/08/04 1,588 1,602 1,587 1,601 1,460,070
2020/08/03 1,558 1,569 1,553 1,566 993,730
2020/07/31 1,580 1,581 1,541 1,542 2,555,980
2020/07/30 1,600 1,602 1,584 1,585 640,540
2020/07/29 1,606 1,608 1,594 1,595 1,372,300
2020/07/28 1,625 1,631 1,614 1,617 1,036,230
2020/07/27 1,603 1,625 1,598 1,625 1,944,900
2020/07/22 1,625 1,630 1,619 1,619 1,143,600
2020/07/21 1,628 1,632 1,625 1,631 753,690
2020/07/20 1,627 1,627 1,612 1,623 685,280
2020/07/17 1,628 1,630 1,617 1,621 626,840
2020/07/16 1,636 1,638 1,624 1,627 844,240
2020/07/15 1,628 1,638 1,625 1,636 1,485,940
2020/07/14 1,609 1,616 1,606 1,612 726,370
2020/07/13 1,605 1,621 1,602 1,621 840,840
2020/07/10 1,603 1,603 1,582 1,583 1,594,290
2020/07/09 1,603 1,616 1,597 1,604 2,404,220
2020/07/08 1,644 1,659 1,637 1,638 2,812,820
2020/07/07 1,658 1,660 1,646 1,653 1,638,700
2020/07/06 1,637 1,660 1,636 1,659 2,003,350
2020/07/03 1,632 1,633 1,618 1,633 1,083,690
2020/07/02 1,623 1,631 1,616 1,625 1,029,550
2020/07/01 1,640 1,641 1,612 1,619 2,235,160
2020/06/30 1,654 1,656 1,632 1,632 1,637,260
2020/06/29 1,640 1,642 1,627 1,628 1,445,260
2020/06/26 1,651 1,662 1,649 1,660 1,641,040
2020/06/25 1,643 1,650 1,633 1,640 1,127,370
2020/06/24 1,661 1,666 1,656 1,657 1,115,110
2020/06/23 1,670 1,678 1,648 1,665 1,200,900
2020/06/22 1,655 1,667 1,653 1,660 966,930
2020/06/19 1,669 1,671 1,654 1,663 828,750
2020/06/18 1,660 1,667 1,645 1,664 1,971,400
2020/06/17 1,673 1,673 1,658 1,665 1,440,030
2020/06/16 1,646 1,678 1,639 1,673 1,363,510
2020/06/15 1,637 1,652 1,609 1,610 2,691,840
2020/06/12 1,632 1,653 1,618 1,645 3,517,490
2020/06/11 1,688 1,695 1,669 1,671 1,672,430
2020/06/10 1,701 1,712 1,697 1,708 1,865,760
2020/06/09 1,712 1,715 1,699 1,711 2,507,900
2020/06/08 1,712 1,712 1,699 1,711 2,286,330
2020/06/05 1,679 1,693 1,675 1,690 2,366,670
2020/06/04 1,696 1,698 1,669 1,685 2,662,610
2020/06/03 1,691 1,692 1,668 1,680 2,300,730
2020/06/02 1,654 1,672 1,652 1,665 2,203,300
2020/06/01 1,641 1,652 1,638 1,646 1,928,230
2020/05/29 1,648 1,655 1,638 1,640 1,861,210
2020/05/28 1,641 1,660 1,633 1,660 3,109,740
2020/05/27 1,614 1,628 1,606 1,626 1,842,880
2020/05/26 1,592 1,615 1,588 1,612 2,210,720
2020/05/25 1,573 1,577 1,566 1,577 1,335,040
2020/05/22 1,567 1,569 1,547 1,550 1,349,340
2020/05/21 1,575 1,576 1,562 1,567 1,460,610
2020/05/20 1,556 1,575 1,556 1,568 1,996,770
2020/05/19 1,564 1,567 1,554 1,559 2,075,660
2020/05/18 1,531 1,537 1,522 1,533 1,891,660
2020/05/15 1,532 1,534 1,511 1,529 3,697,470
2020/05/14 1,538 1,540 1,517 1,519 3,117,600
2020/05/13 1,531 1,553 1,531 1,547 2,646,120
2020/05/12 1,553 1,557 1,547 1,550 1,636,020
2020/05/11 1,544 1,559 1,542 1,553 2,055,610
2020/05/08 1,516 1,532 1,513 1,529 1,312,190
2020/05/07 1,489 1,500 1,486 1,500 1,814,850
2020/05/01 1,525 1,525 1,495 1,502 3,417,750
2020/04/30 1,556 1,556 1,533 1,533 3,216,630
2020/04/28 1,519 1,523 1,509 1,522 2,654,840
2020/04/27 1,499 1,522 1,498 1,517 1,860,190
2020/04/24 1,491 1,494 1,481 1,492 2,307,950
2020/04/23 1,482 1,496 1,481 1,495 1,197,980
2020/04/22 1,474 1,484 1,461 1,474 3,275,240
2020/04/21 1,489 1,499 1,481 1,487 1,659,210
2020/04/20 1,502 1,511 1,501 1,505 1,963,280
2020/04/17 1,513 1,530 1,503 1,513 3,103,710
2020/04/16 1,485 1,497 1,478 1,494 2,425,020
2020/04/15 1,503 1,513 1,495 1,508 1,942,120
2020/04/14 1,480 1,509 1,477 1,503 2,246,450
2020/04/13 1,488 1,496 1,473 1,473 1,585,900
2020/04/10 1,492 1,504 1,469 1,503 3,053,080
2020/04/09 1,495 1,495 1,470 1,486 3,657,240
2020/04/08 1,478 1,506 1,465 1,499 2,897,010
2020/04/07 1,477 1,488 1,445 1,475 4,815,820
2020/04/06 1,395 1,455 1,392 1,448 4,419,280
2020/04/03 1,401 1,418 1,380 1,396 2,246,780
2020/04/02 1,406 1,415 1,393 1,397 2,887,430
2020/04/01 1,455 1,467 1,406 1,415 4,209,340
2020/03/31 1,503 1,512 1,467 1,473 3,968,970
2020/03/30 1,473 1,511 1,460 1,510 5,679,020
2020/03/27 1,500 1,510 1,471 1,508 5,566,920
2020/03/26 1,450 1,465 1,430 1,456 5,114,290
2020/03/25 1,442 1,479 1,433 1,475 6,242,960
2020/03/24 1,378 1,387 1,357 1,382 7,516,860
2020/03/23 1,333 1,355 1,319 1,354 3,743,840
2020/03/19 1,356 1,369 1,329 1,340 7,394,350
2020/03/18 1,321 1,364 1,316 1,328 7,881,550
2020/03/17 1,255 1,330 1,244 1,316 10,699,280
2020/03/16 1,314 1,337 1,275 1,275 8,932,820
2020/03/13 1,287 1,354 1,246 1,306 11,040,630
2020/03/12 1,405 1,415 1,361 1,377 9,551,980
2020/03/11 1,453 1,475 1,434 1,435 8,155,870
2020/03/10 1,420 1,468 1,380 1,459 8,055,280
2020/03/09 1,473 1,481 1,429 1,439 4,373,620
2020/03/06 1,544 1,548 1,518 1,525 3,687,960
2020/03/05 1,581 1,582 1,564 1,576 4,333,520
2020/03/04 1,544 1,570 1,538 1,557 2,634,920
2020/03/03 1,611 1,611 1,561 1,561 3,739,620
2020/03/02 1,541 1,599 1,538 1,581 3,583,320
2020/02/28 1,584 1,587 1,556 1,566 3,060,990
2020/02/27 1,652 1,655 1,619 1,624 2,409,240
2020/02/26 1,659 1,668 1,645 1,666 4,160,150
2020/02/25 1,655 1,691 1,653 1,677 2,927,340
2020/02/21 1,735 1,746 1,734 1,735 1,204,420
2020/02/20 1,748 1,755 1,733 1,736 2,476,120
2020/02/19 1,734 1,739 1,728 1,732 2,062,490
2020/02/18 1,741 1,741 1,722 1,726 1,566,110
2020/02/17 1,749 1,753 1,737 1,751 1,341,520
2020/02/14 1,765 1,768 1,760 1,766 1,838,390
2020/02/13 1,777 1,780 1,770 1,774 1,641,570
2020/02/12 1,785 1,787 1,772 1,781 3,613,370
2020/02/10 1,780 1,789 1,779 1,783 1,211,320
2020/02/07 1,805 1,805 1,792 1,794 1,546,890
2020/02/06 1,789 1,809 1,788 1,801 1,888,800
2020/02/05 1,765 1,770 1,759 1,765 2,130,530
2020/02/04 1,730 1,748 1,729 1,747 4,213,760
2020/02/03 1,716 1,738 1,714 1,733 1,173,860
2020/01/31 1,747 1,762 1,744 1,747 2,863,680
2020/01/30 1,757 1,758 1,728 1,736 2,022,970
2020/01/29 1,756 1,762 1,751 1,760 15,831,330
2020/01/28 1,749 1,758 1,745 1,753 2,805,140
2020/01/27 1,762 1,772 1,758 1,763 2,758,150
2020/01/24 1,794 1,797 1,789 1,794 5,677,890
2020/01/23 1,799 1,801 1,792 1,792 1,298,790
2020/01/22 1,795 1,811 1,795 1,811 1,305,240
2020/01/21 1,807 1,809 1,796 1,800 1,048,370
2020/01/20 1,804 1,811 1,804 1,807 767,820
2020/01/17 1,798 1,802 1,796 1,800 3,236,900
2020/01/16 1,798 1,799 1,790 1,792 692,420
2020/01/15 1,797 1,802 1,791 1,796 1,965,130
2020/01/14 1,804 1,807 1,799 1,805 1,598,290
2020/01/10 1,800 1,804 1,794 1,800 2,265,060
2020/01/09 1,787 1,797 1,785 1,794 1,444,280
2020/01/08 1,763 1,770 1,745 1,765 2,160,030
2020/01/07 1,768 1,790 1,767 1,789 1,273,030
2020/01/06 1,760 1,767 1,751 1,759 1,472,020

このページの先頭へ