(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 |