(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 |
---|---|---|---|---|---|
2022/12/30 | 1,986 | 1,992 | 1,973 | 1,975 | 1,537,830 |
2022/12/29 | 1,976 | 1,979 | 1,963 | 1,977 | 1,208,910 |
2022/12/28 | 1,986 | 1,991 | 1,979 | 1,989 | 1,672,870 |
2022/12/27 | 1,997 | 1,999 | 1,990 | 1,993 | 1,243,640 |
2022/12/26 | 1,979 | 1,989 | 1,977 | 1,982 | 3,568,560 |
2022/12/23 | 1,975 | 1,981 | 1,967 | 1,978 | 2,138,400 |
2022/12/22 | 1,982 | 1,990 | 1,976 | 1,990 | 1,474,170 |
2022/12/21 | 1,985 | 1,991 | 1,970 | 1,971 | 6,276,820 |
2022/12/20 | 2,021 | 2,027 | 1,974 | 1,991 | 3,783,320 |
2022/12/19 | 2,018 | 2,028 | 2,016 | 2,017 | 1,466,650 |
2022/12/16 | 2,037 | 2,042 | 2,030 | 2,032 | 1,430,910 |
2022/12/15 | 2,050 | 2,063 | 2,049 | 2,056 | 1,510,280 |
2022/12/14 | 2,052 | 2,062 | 2,050 | 2,061 | 1,550,550 |
2022/12/13 | 2,056 | 2,061 | 2,047 | 2,049 | 1,100,090 |
2022/12/12 | 2,035 | 2,043 | 2,034 | 2,039 | 1,424,790 |
2022/12/09 | 2,026 | 2,049 | 2,026 | 2,045 | 1,662,660 |
2022/12/08 | 2,024 | 2,026 | 2,010 | 2,022 | 1,528,390 |
2022/12/07 | 2,020 | 2,037 | 2,020 | 2,032 | 1,074,010 |
2022/12/06 | 2,022 | 2,036 | 2,022 | 2,031 | 911,790 |
2022/12/05 | 2,035 | 2,037 | 2,022 | 2,029 | 1,819,450 |
2022/12/02 | 2,054 | 2,054 | 2,027 | 2,035 | 2,784,730 |
2022/12/01 | 2,086 | 2,088 | 2,072 | 2,072 | 1,172,380 |
2022/11/30 | 2,067 | 2,072 | 2,060 | 2,067 | 1,878,110 |
2022/11/29 | 2,080 | 2,081 | 2,069 | 2,077 | 929,840 |
2022/11/28 | 2,101 | 2,105 | 2,082 | 2,089 | 739,920 |
2022/11/25 | 2,106 | 2,106 | 2,098 | 2,105 | 1,165,630 |
2022/11/24 | 2,101 | 2,110 | 2,101 | 2,103 | 1,653,440 |
2022/11/22 | 2,067 | 2,083 | 2,067 | 2,080 | 1,465,430 |
2022/11/21 | 2,057 | 2,061 | 2,049 | 2,057 | 963,160 |
2022/11/18 | 2,058 | 2,062 | 2,050 | 2,051 | 1,073,110 |
2022/11/17 | 2,046 | 2,058 | 2,046 | 2,053 | 1,591,740 |
2022/11/16 | 2,048 | 2,051 | 2,032 | 2,049 | 2,168,230 |
2022/11/15 | 2,040 | 2,051 | 2,037 | 2,047 | 1,652,530 |
2022/11/14 | 2,056 | 2,057 | 2,040 | 2,048 | 1,549,940 |
2022/11/11 | 2,067 | 2,067 | 2,053 | 2,062 | 2,028,420 |
2022/11/10 | 2,014 | 2,022 | 2,011 | 2,020 | 1,179,300 |
2022/11/09 | 2,043 | 2,043 | 2,028 | 2,031 | 696,410 |
2022/11/08 | 2,028 | 2,045 | 2,027 | 2,041 | 1,067,850 |
2022/11/07 | 2,009 | 2,021 | 2,008 | 2,014 | 1,119,940 |
2022/11/04 | 2,005 | 2,008 | 1,988 | 1,994 | 2,543,520 |
2022/11/02 | 2,018 | 2,027 | 2,017 | 2,020 | 1,089,000 |
2022/11/01 | 2,015 | 2,020 | 2,011 | 2,020 | 2,399,540 |
2022/10/31 | 2,001 | 2,009 | 1,997 | 2,007 | 2,460,920 |
2022/10/28 | 1,968 | 1,988 | 1,968 | 1,977 | 1,346,110 |
2022/10/27 | 1,997 | 1,997 | 1,985 | 1,987 | 846,380 |
2022/10/26 | 1,998 | 2,007 | 1,998 | 1,998 | 1,013,470 |
2022/10/25 | 1,982 | 1,994 | 1,978 | 1,987 | 907,060 |
2022/10/24 | 1,980 | 1,985 | 1,966 | 1,968 | 974,380 |
2022/10/21 | 1,971 | 1,973 | 1,962 | 1,963 | 834,850 |
2022/10/20 | 1,969 | 1,979 | 1,966 | 1,977 | 1,051,510 |
2022/10/19 | 1,981 | 1,992 | 1,981 | 1,986 | 1,216,890 |
2022/10/18 | 1,983 | 1,988 | 1,968 | 1,981 | 2,718,380 |
2022/10/17 | 1,959 | 1,964 | 1,954 | 1,960 | 1,242,320 |
2022/10/14 | 1,965 | 1,987 | 1,961 | 1,977 | 1,964,090 |
2022/10/13 | 1,946 | 1,946 | 1,933 | 1,934 | 1,762,490 |
2022/10/12 | 1,945 | 1,956 | 1,944 | 1,948 | 2,274,940 |
2022/10/11 | 1,965 | 1,968 | 1,946 | 1,951 | 2,130,060 |
2022/10/07 | 1,975 | 1,995 | 1,974 | 1,989 | 874,370 |
2022/10/06 | 1,995 | 2,012 | 1,995 | 2,002 | 1,905,380 |
2022/10/05 | 2,004 | 2,007 | 1,991 | 1,994 | 2,866,580 |
2022/10/04 | 1,960 | 1,988 | 1,958 | 1,987 | 2,459,300 |
2022/10/03 | 1,906 | 1,927 | 1,892 | 1,926 | 1,949,250 |
2022/09/30 | 1,936 | 1,939 | 1,908 | 1,912 | 3,822,740 |
2022/09/29 | 1,939 | 1,953 | 1,933 | 1,951 | 3,399,340 |
2022/09/28 | 1,921 | 1,926 | 1,894 | 1,912 | 3,571,190 |
2022/09/27 | 1,931 | 1,943 | 1,929 | 1,931 | 2,819,710 |
2022/09/26 | 1,950 | 1,950 | 1,922 | 1,926 | 5,285,220 |
2022/09/22 | 1,965 | 1,980 | 1,963 | 1,977 | 1,053,400 |
2022/09/21 | 1,994 | 1,996 | 1,982 | 1,984 | 1,596,910 |
2022/09/20 | 2,013 | 2,020 | 2,006 | 2,009 | 2,925,930 |
2022/09/16 | 1,999 | 2,005 | 1,995 | 1,999 | 1,343,790 |
2022/09/15 | 2,011 | 2,015 | 2,007 | 2,010 | 1,878,210 |
2022/09/14 | 2,005 | 2,018 | 1,999 | 2,008 | 2,635,100 |
2022/09/13 | 2,043 | 2,050 | 2,039 | 2,048 | 1,085,900 |
2022/09/12 | 2,043 | 2,048 | 2,036 | 2,042 | 964,550 |
2022/09/09 | 2,023 | 2,032 | 2,019 | 2,029 | 1,567,140 |
2022/09/08 | 1,994 | 2,020 | 1,994 | 2,020 | 3,040,160 |
2022/09/07 | 1,980 | 1,982 | 1,966 | 1,978 | 2,631,510 |
2022/09/06 | 1,990 | 2,000 | 1,982 | 1,988 | 1,132,130 |
2022/09/05 | 1,986 | 1,993 | 1,981 | 1,988 | 1,277,020 |
2022/09/02 | 2,000 | 2,001 | 1,981 | 1,992 | 2,712,800 |
2022/09/01 | 2,005 | 2,012 | 1,996 | 1,997 | 2,941,450 |
2022/08/31 | 2,011 | 2,044 | 2,010 | 2,044 | 1,840,370 |
2022/08/30 | 2,017 | 2,032 | 2,016 | 2,031 | 1,229,120 |
2022/08/29 | 1,999 | 2,008 | 1,995 | 2,004 | 2,675,990 |
2022/08/26 | 2,045 | 2,051 | 2,040 | 2,041 | 999,710 |
2022/08/25 | 2,032 | 2,042 | 2,029 | 2,037 | 1,130,480 |
2022/08/24 | 2,032 | 2,038 | 2,025 | 2,028 | 2,297,240 |
2022/08/23 | 2,040 | 2,041 | 2,029 | 2,032 | 1,484,060 |
2022/08/22 | 2,038 | 2,056 | 2,035 | 2,054 | 1,069,350 |
2022/08/19 | 2,062 | 2,065 | 2,052 | 2,056 | 2,467,200 |
2022/08/18 | 2,053 | 2,056 | 2,046 | 2,052 | 1,321,040 |
2022/08/17 | 2,052 | 2,069 | 2,051 | 2,068 | 3,025,390 |
2022/08/16 | 2,046 | 2,046 | 2,038 | 2,043 | 1,448,830 |
2022/08/15 | 2,038 | 2,047 | 2,038 | 2,047 | 2,196,650 |
2022/08/12 | 2,023 | 2,048 | 2,021 | 2,035 | 2,451,630 |
2022/08/10 | 1,997 | 1,997 | 1,984 | 1,992 | 1,101,620 |
2022/08/09 | 2,011 | 2,014 | 1,996 | 1,998 | 1,826,950 |
2022/08/08 | 2,002 | 2,013 | 2,000 | 2,011 | 1,583,500 |
2022/08/05 | 1,986 | 2,009 | 1,986 | 2,008 | 1,664,630 |
2022/08/04 | 1,998 | 1,999 | 1,988 | 1,990 | 957,650 |
2022/08/03 | 1,991 | 1,995 | 1,984 | 1,989 | 1,389,140 |
2022/08/02 | 2,008 | 2,009 | 1,982 | 1,987 | 4,724,750 |
2022/08/01 | 2,001 | 2,021 | 1,997 | 2,019 | 1,645,480 |
2022/07/29 | 2,013 | 2,014 | 1,994 | 1,999 | 1,812,110 |
2022/07/28 | 2,017 | 2,019 | 1,999 | 2,007 | 1,560,200 |
2022/07/27 | 1,998 | 2,010 | 1,995 | 2,005 | 1,395,230 |
2022/07/26 | 2,004 | 2,007 | 1,999 | 2,002 | 1,071,990 |
2022/07/25 | 2,003 | 2,015 | 2,000 | 2,001 | 943,830 |
2022/07/22 | 2,009 | 2,020 | 2,004 | 2,016 | 2,558,340 |
2022/07/21 | 1,998 | 2,012 | 1,996 | 2,010 | 1,660,060 |
2022/07/20 | 1,991 | 2,006 | 1,987 | 2,005 | 3,201,930 |
2022/07/19 | 1,964 | 1,967 | 1,950 | 1,962 | 1,084,500 |
2022/07/15 | 1,958 | 1,962 | 1,937 | 1,950 | 2,251,210 |
2022/07/14 | 1,939 | 1,956 | 1,934 | 1,951 | 1,134,360 |
2022/07/13 | 1,945 | 1,953 | 1,943 | 1,949 | 831,700 |
2022/07/12 | 1,964 | 1,967 | 1,937 | 1,942 | 1,917,470 |
2022/07/11 | 1,975 | 1,985 | 1,963 | 1,976 | 3,153,650 |
2022/07/08 | 1,945 | 1,968 | 1,941 | 1,947 | 5,670,440 |
2022/07/07 | 1,928 | 1,943 | 1,913 | 1,940 | 1,969,180 |
2022/07/06 | 1,966 | 1,972 | 1,953 | 1,960 | 4,054,200 |
2022/07/05 | 1,987 | 1,992 | 1,976 | 1,984 | 2,048,230 |
2022/07/04 | 1,965 | 1,975 | 1,959 | 1,974 | 2,313,180 |
2022/07/01 | 1,976 | 1,987 | 1,939 | 1,947 | 3,697,750 |
2022/06/30 | 1,993 | 1,996 | 1,972 | 1,975 | 4,151,610 |
2022/06/29 | 1,999 | 2,004 | 1,993 | 1,996 | 1,526,610 |
2022/06/28 | 1,988 | 2,010 | 1,988 | 2,010 | 2,325,340 |
2022/06/27 | 1,988 | 1,993 | 1,979 | 1,992 | 1,524,070 |
2022/06/24 | 1,953 | 1,969 | 1,948 | 1,968 | 1,551,360 |
2022/06/23 | 1,951 | 1,971 | 1,947 | 1,953 | 1,742,700 |
2022/06/22 | 1,973 | 1,974 | 1,953 | 1,953 | 2,164,970 |
2022/06/21 | 1,941 | 1,965 | 1,934 | 1,956 | 1,650,360 |
2022/06/20 | 1,946 | 1,948 | 1,907 | 1,919 | 2,623,360 |
2022/06/17 | 1,916 | 1,944 | 1,913 | 1,934 | 5,007,820 |
2022/06/16 | 1,984 | 1,997 | 1,967 | 1,969 | 2,479,300 |
2022/06/15 | 1,976 | 1,979 | 1,954 | 1,954 | 2,793,090 |
2022/06/14 | 1,972 | 1,983 | 1,967 | 1,980 | 2,855,580 |
2022/06/13 | 2,007 | 2,014 | 1,999 | 2,004 | 3,350,600 |
2022/06/10 | 2,058 | 2,062 | 2,046 | 2,047 | 1,844,660 |
2022/06/09 | 2,071 | 2,086 | 2,070 | 2,075 | 1,420,180 |
2022/06/08 | 2,064 | 2,077 | 2,062 | 2,077 | 2,925,330 |
2022/06/07 | 2,052 | 2,063 | 2,049 | 2,051 | 1,126,760 |
2022/06/06 | 2,022 | 2,047 | 2,021 | 2,044 | 944,230 |
2022/06/03 | 2,047 | 2,048 | 2,030 | 2,039 | 1,553,190 |
2022/06/02 | 2,036 | 2,038 | 2,022 | 2,032 | 649,850 |
2022/06/01 | 2,020 | 2,046 | 2,020 | 2,045 | 1,552,810 |
2022/05/31 | 2,021 | 2,031 | 2,014 | 2,015 | 2,201,140 |
2022/05/30 | 2,011 | 2,032 | 2,005 | 2,026 | 1,296,470 |
2022/05/27 | 2,005 | 2,005 | 1,987 | 1,991 | 1,051,880 |
2022/05/26 | 1,981 | 1,996 | 1,979 | 1,980 | 1,379,920 |
2022/05/25 | 1,979 | 1,987 | 1,969 | 1,979 | 959,230 |
2022/05/24 | 2,000 | 2,001 | 1,982 | 1,983 | 2,325,350 |
2022/05/23 | 1,997 | 2,002 | 1,990 | 1,999 | 3,119,640 |
2022/05/20 | 1,964 | 1,982 | 1,962 | 1,980 | 1,349,050 |
2022/05/19 | 1,941 | 1,965 | 1,940 | 1,963 | 4,040,710 |
2022/05/18 | 1,981 | 1,994 | 1,975 | 1,989 | 1,468,420 |
2022/05/17 | 1,966 | 1,974 | 1,961 | 1,970 | 1,251,520 |
2022/05/16 | 1,991 | 1,991 | 1,960 | 1,967 | 1,613,570 |
2022/05/13 | 1,941 | 1,971 | 1,938 | 1,968 | 1,704,150 |
2022/05/12 | 1,933 | 1,949 | 1,926 | 1,930 | 3,569,590 |
2022/05/11 | 1,954 | 1,961 | 1,944 | 1,951 | 3,687,970 |
2022/05/10 | 1,959 | 1,968 | 1,940 | 1,964 | 3,485,350 |
2022/05/09 | 2,000 | 2,005 | 1,978 | 1,978 | 2,912,510 |
2022/05/06 | 2,001 | 2,024 | 1,991 | 2,018 | 2,066,480 |
2022/05/02 | 2,001 | 2,016 | 1,989 | 1,998 | 2,017,510 |
2022/04/28 | 1,962 | 2,004 | 1,961 | 2,000 | 2,454,560 |
2022/04/27 | 1,948 | 1,962 | 1,942 | 1,962 | 2,030,820 |
2022/04/26 | 1,985 | 1,987 | 1,973 | 1,982 | 2,008,360 |
2022/04/25 | 1,971 | 1,985 | 1,967 | 1,976 | 2,663,830 |
2022/04/22 | 2,008 | 2,012 | 1,994 | 2,007 | 1,240,940 |
2022/04/21 | 2,017 | 2,033 | 2,017 | 2,030 | 1,650,200 |
2022/04/20 | 2,016 | 2,030 | 2,008 | 2,019 | 1,378,940 |
2022/04/19 | 1,997 | 2,000 | 1,984 | 1,998 | 899,640 |
2022/04/18 | 1,981 | 1,987 | 1,962 | 1,979 | 825,560 |
2022/04/15 | 1,991 | 2,005 | 1,983 | 1,998 | 1,701,680 |
2022/04/14 | 1,994 | 2,011 | 1,992 | 2,011 | 760,020 |
2022/04/13 | 1,968 | 1,994 | 1,968 | 1,990 | 1,304,720 |
2022/04/12 | 1,977 | 1,985 | 1,961 | 1,963 | 934,580 |
2022/04/11 | 1,994 | 1,999 | 1,982 | 1,990 | 1,095,360 |
2022/04/08 | 2,006 | 2,010 | 1,984 | 1,996 | 1,026,060 |
2022/04/07 | 1,999 | 2,000 | 1,982 | 1,993 | 2,500,650 |
2022/04/06 | 2,036 | 2,040 | 2,021 | 2,024 | 1,310,560 |
2022/04/05 | 2,076 | 2,076 | 2,047 | 2,054 | 1,078,710 |
2022/04/04 | 2,048 | 2,059 | 2,046 | 2,059 | 1,523,570 |
2022/04/01 | 2,036 | 2,053 | 2,023 | 2,048 | 3,411,900 |
2022/03/31 | 2,075 | 2,076 | 2,049 | 2,049 | 2,238,500 |
2022/03/30 | 2,089 | 2,090 | 2,055 | 2,073 | 2,901,240 |
2022/03/29 | 2,068 | 2,074 | 2,061 | 2,074 | 2,755,890 |
2022/03/28 | 2,064 | 2,066 | 2,044 | 2,055 | 1,219,620 |
2022/03/25 | 2,078 | 2,079 | 2,055 | 2,065 | 1,676,340 |
2022/03/24 | 2,038 | 2,066 | 2,034 | 2,066 | 2,018,200 |
2022/03/23 | 2,040 | 2,065 | 2,038 | 2,060 | 1,819,000 |
2022/03/22 | 2,010 | 2,020 | 2,006 | 2,012 | 1,968,950 |
2022/03/18 | 1,977 | 1,992 | 1,977 | 1,990 | 2,520,300 |
2022/03/17 | 1,977 | 1,984 | 1,961 | 1,981 | 1,482,320 |
2022/03/16 | 1,925 | 1,937 | 1,920 | 1,931 | 3,234,820 |
2022/03/15 | 1,886 | 1,913 | 1,886 | 1,906 | 2,483,710 |
2022/03/14 | 1,887 | 1,905 | 1,887 | 1,887 | 2,008,230 |
2022/03/11 | 1,885 | 1,889 | 1,863 | 1,879 | 2,160,430 |
2022/03/10 | 1,888 | 1,909 | 1,882 | 1,905 | 2,854,850 |
2022/03/09 | 1,837 | 1,859 | 1,828 | 1,832 | 3,074,190 |
2022/03/08 | 1,845 | 1,867 | 1,830 | 1,835 | 3,335,740 |
2022/03/07 | 1,887 | 1,889 | 1,857 | 1,869 | 3,871,770 |
2022/03/04 | 1,951 | 1,952 | 1,912 | 1,921 | 2,682,780 |
2022/03/03 | 1,960 | 1,969 | 1,955 | 1,959 | 1,104,400 |
2022/03/02 | 1,948 | 1,953 | 1,935 | 1,939 | 2,240,740 |
2022/03/01 | 1,988 | 1,993 | 1,976 | 1,978 | 2,022,930 |
2022/02/28 | 1,957 | 1,970 | 1,947 | 1,967 | 2,121,410 |
2022/02/25 | 1,947 | 1,958 | 1,939 | 1,957 | 1,996,860 |
2022/02/24 | 1,947 | 1,958 | 1,920 | 1,935 | 2,513,910 |
2022/02/22 | 1,959 | 1,971 | 1,947 | 1,962 | 1,884,160 |
2022/02/21 | 1,974 | 1,995 | 1,967 | 1,991 | 1,428,640 |
2022/02/18 | 1,989 | 2,011 | 1,985 | 2,004 | 1,791,800 |
2022/02/17 | 2,024 | 2,027 | 2,000 | 2,010 | 1,756,480 |
2022/02/16 | 2,028 | 2,031 | 2,020 | 2,027 | 1,303,240 |
2022/02/15 | 2,011 | 2,014 | 1,985 | 1,993 | 2,383,240 |
2022/02/14 | 2,006 | 2,016 | 1,994 | 2,011 | 1,918,290 |
2022/02/10 | 2,051 | 2,053 | 2,032 | 2,045 | 2,357,660 |
2022/02/09 | 2,028 | 2,040 | 2,022 | 2,034 | 1,398,270 |
2022/02/08 | 2,011 | 2,024 | 2,011 | 2,018 | 1,056,540 |
2022/02/07 | 2,004 | 2,008 | 1,990 | 2,007 | 785,760 |
2022/02/04 | 1,995 | 2,014 | 1,985 | 2,012 | 2,086,090 |
2022/02/03 | 1,997 | 2,009 | 1,996 | 2,000 | 896,390 |
2022/02/02 | 1,991 | 2,018 | 1,990 | 2,015 | 2,446,340 |
2022/02/01 | 1,991 | 2,001 | 1,971 | 1,976 | 1,329,620 |
2022/01/31 | 1,947 | 1,981 | 1,938 | 1,974 | 2,328,980 |
2022/01/28 | 1,944 | 1,958 | 1,930 | 1,956 | 3,877,600 |
2022/01/27 | 1,979 | 1,985 | 1,911 | 1,917 | 4,450,100 |
2022/01/26 | 1,978 | 1,985 | 1,963 | 1,968 | 3,121,070 |
2022/01/25 | 2,000 | 2,000 | 1,959 | 1,974 | 3,501,540 |
2022/01/24 | 1,988 | 2,013 | 1,982 | 2,008 | 3,276,730 |
2022/01/21 | 1,992 | 2,012 | 1,979 | 2,005 | 1,911,530 |
2022/01/20 | 1,997 | 2,027 | 1,987 | 2,019 | 3,322,400 |
2022/01/19 | 2,026 | 2,037 | 1,992 | 2,000 | 4,575,680 |
2022/01/18 | 2,077 | 2,087 | 2,051 | 2,061 | 2,336,280 |
2022/01/17 | 2,069 | 2,084 | 2,066 | 2,070 | 1,184,800 |
2022/01/14 | 2,061 | 2,067 | 2,044 | 2,061 | 2,141,140 |
2022/01/13 | 2,097 | 2,099 | 2,087 | 2,088 | 1,153,480 |
2022/01/12 | 2,084 | 2,105 | 2,084 | 2,103 | 1,032,190 |
2022/01/11 | 2,076 | 2,077 | 2,054 | 2,072 | 1,224,970 |
2022/01/07 | 2,089 | 2,100 | 2,063 | 2,078 | 1,673,050 |
2022/01/06 | 2,108 | 2,115 | 2,079 | 2,082 | 2,591,730 |
2022/01/05 | 2,124 | 2,127 | 2,118 | 2,125 | 1,696,000 |
2022/01/04 | 2,101 | 2,122 | 2,088 | 2,122 | 3,075,010 |