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
2021/12/30 2,075 2,084 2,062 2,074 1,268,590
2021/12/29 2,085 2,092 2,074 2,082 944,170
2021/12/28 2,078 2,086 2,070 2,084 1,992,300
2021/12/27 2,066 2,068 2,055 2,057 836,880
2021/12/24 2,075 2,077 2,064 2,067 870,330
2021/12/23 2,060 2,070 2,058 2,069 820,770
2021/12/22 2,053 2,060 2,045 2,049 1,956,650
2021/12/21 2,045 2,058 2,036 2,051 2,149,930
2021/12/20 2,044 2,051 2,019 2,019 2,052,080
2021/12/17 2,083 2,090 2,060 2,065 1,885,330
2021/12/16 2,091 2,097 2,080 2,094 2,363,770
2021/12/15 2,050 2,069 2,050 2,062 1,253,280
2021/12/14 2,054 2,065 2,045 2,052 1,721,080
2021/12/13 2,071 2,074 2,056 2,057 1,499,680
2021/12/10 2,067 2,075 2,051 2,054 1,284,170
2021/12/09 2,080 2,087 2,070 2,070 1,512,130
2021/12/08 2,090 2,092 2,075 2,084 2,197,430
2021/12/07 2,041 2,076 2,030 2,072 1,319,900
2021/12/06 2,037 2,041 2,019 2,025 1,427,480
2021/12/03 2,010 2,037 2,004 2,037 2,410,820
2021/12/02 2,002 2,017 1,998 2,003 3,215,070
2021/12/01 2,004 2,024 1,990 2,013 3,795,980
2021/11/30 2,051 2,058 2,002 2,008 6,192,610
2021/11/29 2,027 2,060 2,025 2,029 4,536,160
2021/11/26 2,098 2,098 2,055 2,066 4,659,340
2021/11/25 2,107 2,114 2,105 2,107 835,750
2021/11/24 2,121 2,130 2,096 2,098 2,597,390
2021/11/22 2,116 2,127 2,110 2,126 2,112,470
2021/11/19 2,117 2,129 2,115 2,126 1,458,350
2021/11/18 2,114 2,128 2,105 2,115 1,712,200
2021/11/17 2,139 2,139 2,119 2,120 1,493,930
2021/11/16 2,133 2,147 2,128 2,134 1,652,700
2021/11/15 2,138 2,142 2,127 2,131 1,675,700
2021/11/12 2,105 2,128 2,105 2,124 1,945,540
2021/11/11 2,085 2,102 2,084 2,095 1,439,030
2021/11/10 2,099 2,104 2,087 2,087 1,590,510
2021/11/09 2,125 2,133 2,099 2,102 1,934,770
2021/11/08 2,132 2,132 2,115 2,119 1,082,560
2021/11/05 2,135 2,136 2,113 2,121 2,478,800
2021/11/04 2,132 2,139 2,125 2,136 1,299,490
2021/11/02 2,120 2,124 2,108 2,113 1,375,610
2021/11/01 2,117 2,126 2,109 2,126 2,351,680
2021/10/29 2,080 2,085 2,058 2,082 2,979,150
2021/10/28 2,079 2,087 2,065 2,079 1,245,850
2021/10/27 2,097 2,102 2,084 2,093 1,093,110
2021/10/26 2,096 2,105 2,088 2,098 2,040,400
2021/10/25 2,066 2,084 2,066 2,076 965,720
2021/10/22 2,071 2,093 2,067 2,082 1,720,030
2021/10/21 2,101 2,106 2,079 2,079 2,484,340
2021/10/20 2,121 2,123 2,107 2,109 840,310
2021/10/19 2,105 2,111 2,098 2,106 1,098,770
2021/10/18 2,108 2,109 2,093 2,101 2,388,960
2021/10/15 2,087 2,104 2,080 2,103 2,561,880
2021/10/14 2,052 2,066 2,049 2,066 1,242,130
2021/10/13 2,056 2,068 2,051 2,051 1,417,540
2021/10/12 2,074 2,075 2,058 2,060 2,340,190
2021/10/11 2,039 2,078 2,037 2,078 1,310,210
2021/10/08 2,046 2,058 2,039 2,041 2,852,540
2021/10/07 2,024 2,037 2,014 2,015 2,854,030
2021/10/06 2,044 2,058 2,005 2,018 3,564,150
2021/10/05 2,026 2,037 2,005 2,025 3,916,960
2021/10/04 2,088 2,089 2,045 2,055 1,844,530
2021/10/01 2,087 2,101 2,061 2,064 3,879,390
2021/09/30 2,123 2,125 2,104 2,115 2,636,960
2021/09/29 2,119 2,122 2,101 2,121 3,361,430
2021/09/28 2,150 2,151 2,129 2,145 2,883,030
2021/09/27 2,164 2,174 2,153 2,156 2,333,010
2021/09/24 2,155 2,160 2,144 2,159 3,217,310
2021/09/22 2,124 2,128 2,108 2,111 2,130,040
2021/09/21 2,123 2,141 2,112 2,129 1,975,780
2021/09/17 2,160 2,171 2,152 2,164 1,677,910
2021/09/16 2,170 2,172 2,148 2,157 1,457,640
2021/09/15 2,168 2,171 2,155 2,163 1,296,630
2021/09/14 2,174 2,188 2,170 2,184 1,803,840
2021/09/13 2,152 2,164 2,145 2,162 2,203,730
2021/09/10 2,136 2,157 2,134 2,157 1,753,190
2021/09/09 2,130 2,142 2,125 2,129 1,552,880
2021/09/08 2,127 2,147 2,124 2,147 1,877,570
2021/09/07 2,125 2,138 2,121 2,127 3,129,530
2021/09/06 2,105 2,108 2,098 2,106 3,109,290
2021/09/03 2,052 2,083 2,052 2,081 2,825,720
2021/09/02 2,043 2,050 2,036 2,043 1,132,000
2021/09/01 2,028 2,046 2,028 2,042 1,765,550
2021/08/31 2,005 2,032 1,999 2,024 4,097,130
2021/08/30 2,006 2,013 1,998 2,013 797,310
2021/08/27 1,988 1,992 1,979 1,989 804,500
2021/08/26 2,000 2,002 1,991 1,995 923,250
2021/08/25 2,000 2,010 1,995 1,997 620,570
2021/08/24 1,986 1,999 1,985 1,996 1,185,760
2021/08/23 1,960 1,979 1,959 1,975 1,284,020
2021/08/20 1,954 1,964 1,936 1,939 2,177,690
2021/08/19 1,971 1,976 1,956 1,959 969,830
2021/08/18 1,975 1,993 1,970 1,985 930,450
2021/08/17 1,993 1,997 1,975 1,975 916,470
2021/08/16 2,009 2,009 1,981 1,988 1,337,380
2021/08/13 2,020 2,023 2,015 2,017 731,570
2021/08/12 2,024 2,033 2,013 2,014 1,378,840
2021/08/11 2,011 2,019 2,009 2,015 1,101,900
2021/08/10 1,996 2,013 1,992 1,996 1,249,240
2021/08/06 1,987 1,994 1,984 1,992 3,481,010
2021/08/05 1,979 1,990 1,978 1,988 1,396,290
2021/08/04 1,991 1,993 1,980 1,983 1,197,420
2021/08/03 1,989 1,998 1,982 1,993 1,200,120
2021/08/02 1,981 2,003 1,979 2,002 1,408,590
2021/07/30 1,980 1,985 1,960 1,962 2,300,160
2021/07/29 1,989 1,993 1,981 1,986 1,641,420
2021/07/28 1,984 1,994 1,973 1,980 1,530,890
2021/07/27 1,998 2,003 1,993 1,998 1,311,820
2021/07/26 2,001 2,004 1,982 1,987 2,621,650
2021/07/21 1,975 1,987 1,960 1,966 1,746,270
2021/07/20 1,945 1,959 1,943 1,950 2,751,180
2021/07/19 1,973 1,979 1,960 1,967 1,961,850
2021/07/16 1,990 2,006 1,986 1,996 938,800
2021/07/15 2,022 2,022 1,998 2,002 1,029,310
2021/07/14 2,017 2,033 2,015 2,024 1,595,730
2021/03/22 2,081 2,082 2,061 2,073 4,697,090
2021/03/19 2,073 2,096 2,072 2,095 2,216,060
2021/03/18 2,078 2,094 2,073 2,090 2,412,580
2021/03/17 2,053 2,065 2,051 2,064 3,643,570
2021/03/16 2,048 2,061 2,046 2,058 1,524,290
2021/03/15 2,039 2,048 2,033 2,046 1,494,220
2021/03/12 2,008 2,029 1,999 2,028 987,490
2021/03/11 1,999 2,006 1,994 2,005 744,160
2021/03/10 1,999 2,002 1,990 1,998 985,510
2021/03/09 1,984 1,998 1,971 1,996 4,837,560
2021/03/08 1,998 1,999 1,962 1,970 2,303,840
2021/03/05 1,952 1,975 1,935 1,975 2,509,760
2021/03/04 1,964 1,971 1,940 1,958 1,830,600
2021/03/03 1,978 1,983 1,967 1,982 5,012,150
2021/03/02 1,994 1,994 1,959 1,970 4,649,470
2021/03/01 1,967 1,980 1,964 1,979 2,038,350
2021/02/26 1,977 1,977 1,930 1,939 2,494,820
2021/02/25 2,007 2,009 2,000 2,006 975,170
2021/02/24 2,007 2,012 1,978 1,980 1,578,690
2021/02/22 2,025 2,031 2,013 2,014 1,330,980
2021/02/19 2,002 2,013 1,998 2,006 2,023,180
2021/02/18 2,040 2,046 2,014 2,018 5,644,270
2021/02/17 2,042 2,047 2,032 2,037 2,038,170
2021/02/16 2,035 2,054 2,033 2,043 3,207,460
2021/02/15 2,027 2,036 2,020 2,033 2,327,310
2021/02/12 2,018 2,018 2,004 2,010 2,552,090
2021/02/10 1,999 2,013 1,995 2,009 2,057,020
2021/02/09 2,006 2,008 1,993 2,001 5,614,700
2021/02/08 1,975 2,003 1,975 2,001 2,528,050
2021/02/05 1,958 1,968 1,951 1,967 2,210,830
2021/02/04 1,944 1,953 1,937 1,941 1,966,210
2021/02/03 1,933 1,948 1,932 1,948 5,741,720
2021/02/02 1,910 1,922 1,904 1,920 3,755,030
2021/02/01 1,875 1,905 1,875 1,899 3,262,360
2021/01/29 1,916 1,920 1,875 1,878 3,168,510
2021/01/28 1,895 1,920 1,891 1,910 2,176,340
2021/01/27 1,933 1,937 1,924 1,935 1,665,310
2021/01/26 1,927 1,932 1,921 1,924 3,774,120
2021/01/25 1,935 1,937 1,927 1,935 1,124,790
2021/01/22 1,923 1,933 1,921 1,929 1,830,270
2021/01/21 1,933 1,945 1,930 1,933 1,300,940
2021/01/20 1,934 1,934 1,914 1,922 1,185,740
2021/01/19 1,924 1,935 1,922 1,932 1,573,660
2021/01/18 1,916 1,926 1,912 1,919 931,890
2021/01/15 1,950 1,953 1,927 1,927 3,382,020
2021/01/14 1,936 1,963 1,934 1,949 5,331,910
2021/01/13 1,926 1,943 1,925 1,937 4,410,080
2021/01/12 1,926 1,935 1,916 1,930 1,180,520
2021/01/08 1,908 1,930 1,902 1,930 2,676,610
2021/01/07 1,895 1,911 1,893 1,900 2,522,560
2021/01/06 1,862 1,875 1,861 1,868 1,862,810
2021/01/05 1,859 1,868 1,855 1,862 1,308,260
2021/01/04 1,881 1,884 1,845 1,864 1,942,000

このページの先頭へ