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
2023/12/29 2,470 2,486 2,462 2,475 1,377,960
2023/12/28 2,459 2,473 2,459 2,470 1,060,710
2023/12/27 2,457 2,475 2,456 2,471 1,536,290
2023/12/26 2,448 2,448 2,435 2,443 737,790
2023/12/25 2,460 2,464 2,440 2,443 934,370
2023/12/22 2,439 2,455 2,436 2,442 1,091,450
2023/12/21 2,430 2,436 2,424 2,432 2,668,320
2023/12/20 2,447 2,469 2,447 2,458 1,287,480
2023/12/19 2,420 2,443 2,408 2,439 1,739,510
2023/12/18 2,420 2,424 2,399 2,420 2,064,200
2023/12/15 2,432 2,447 2,428 2,439 1,755,670
2023/12/14 2,457 2,460 2,415 2,426 2,223,860
2023/12/13 2,466 2,468 2,451 2,461 1,336,030
2023/12/12 2,479 2,481 2,457 2,459 1,138,240
2023/12/11 2,450 2,469 2,449 2,464 1,641,880
2023/12/08 2,447 2,453 2,420 2,425 1,611,710
2023/12/07 2,477 2,479 2,459 2,465 1,550,500
2023/12/06 2,453 2,498 2,452 2,496 1,166,740
2023/12/05 2,461 2,471 2,445 2,447 1,310,290
2023/12/04 2,477 2,478 2,453 2,467 919,460
2023/12/01 2,495 2,496 2,485 2,490 989,470
2023/11/30 2,465 2,482 2,458 2,482 1,525,920
2023/11/29 2,474 2,484 2,464 2,470 1,019,570
2023/11/28 2,495 2,495 2,474 2,485 3,254,280
2023/11/27 2,503 2,509 2,483 2,490 1,061,990
2023/11/24 2,504 2,506 2,496 2,499 1,018,660
2023/11/22 2,467 2,493 2,464 2,483 862,500
2023/11/21 2,478 2,481 2,461 2,473 1,150,120
2023/11/20 2,498 2,513 2,474 2,479 1,557,570
2023/11/17 2,467 2,497 2,466 2,497 1,310,050
2023/11/16 2,476 2,491 2,464 2,473 1,348,060
2023/11/15 2,483 2,485 2,468 2,480 2,578,560
2023/11/14 2,458 2,460 2,449 2,450 1,202,440
2023/11/13 2,456 2,460 2,435 2,440 891,660
2023/11/10 2,426 2,443 2,416 2,442 1,259,840
2023/11/09 2,414 2,446 2,403 2,440 1,215,020
2023/11/08 2,447 2,447 2,399 2,408 2,748,600
2023/11/07 2,461 2,464 2,435 2,435 1,568,730
2023/11/06 2,469 2,475 2,459 2,465 2,311,750
2023/11/02 2,441 2,443 2,418 2,426 2,426,390
2023/11/01 2,404 2,417 2,399 2,414 2,012,570
2023/10/31 2,345 2,363 2,332 2,357 2,377,780
2023/10/30 2,333 2,340 2,321 2,331 1,655,580
2023/10/27 2,334 2,359 2,329 2,359 3,341,640
2023/10/26 2,334 2,346 2,316 2,322 1,823,420
2023/10/25 2,359 2,372 2,351 2,355 1,752,790
2023/10/24 2,344 2,348 2,295 2,340 3,586,630
2023/10/23 2,348 2,354 2,338 2,339 1,547,200
2023/10/20 2,351 2,369 2,342 2,357 1,760,630
2023/10/19 2,367 2,380 2,357 2,365 1,321,900
2023/10/18 2,398 2,402 2,381 2,399 1,025,550
2023/10/17 2,400 2,413 2,383 2,394 1,253,040
2023/10/16 2,392 2,395 2,367 2,373 1,386,510
2023/10/13 2,429 2,435 2,405 2,412 2,556,010
2023/10/12 2,421 2,448 2,421 2,445 1,453,020
2023/10/11 2,416 2,424 2,409 2,410 1,921,760
2023/10/10 2,389 2,419 2,389 2,414 4,646,350
2023/10/06 2,365 2,381 2,358 2,365 1,226,230
2023/10/05 2,333 2,367 2,325 2,365 2,113,990
2023/10/04 2,345 2,350 2,315 2,319 5,228,750
2023/10/03 2,412 2,412 2,373 2,378 2,927,730
2023/10/02 2,439 2,462 2,417 2,419 1,537,200
2023/09/29 2,457 2,458 2,420 2,428 1,625,050
2023/09/28 2,462 2,472 2,437 2,452 4,806,260
2023/09/27 2,444 2,465 2,431 2,462 2,089,680
2023/09/26 2,472 2,475 2,454 2,458 1,212,330
2023/09/25 2,468 2,475 2,456 2,473 2,724,930
2023/09/22 2,444 2,472 2,437 2,460 1,679,780
2023/09/21 2,483 2,494 2,466 2,469 1,736,810
2023/09/20 2,519 2,520 2,489 2,490 1,642,970
2023/09/19 2,502 2,517 2,499 2,516 1,188,220
2023/09/15 2,509 2,525 2,506 2,516 1,833,220
2023/09/14 2,474 2,496 2,469 2,491 968,630
2023/09/13 2,464 2,472 2,456 2,464 1,696,760
2023/09/12 2,457 2,465 2,444 2,465 746,020
2023/09/11 2,451 2,459 2,437 2,445 781,620
2023/09/08 2,461 2,467 2,438 2,442 1,767,410
2023/09/07 2,470 2,482 2,466 2,468 1,649,760
2023/09/06 2,467 2,481 2,467 2,479 2,265,060
2023/09/05 2,458 2,465 2,446 2,459 1,205,650
2023/09/04 2,438 2,458 2,436 2,458 1,723,500
2023/09/01 2,410 2,438 2,410 2,431 2,810,800
2023/08/31 2,397 2,420 2,397 2,410 2,044,100
2023/08/30 2,396 2,406 2,393 2,396 5,033,830
2023/08/29 2,387 2,394 2,380 2,385 1,599,920
2023/08/28 2,367 2,383 2,364 2,381 728,770
2023/08/25 2,343 2,354 2,339 2,346 1,019,110
2023/08/24 2,362 2,370 2,358 2,367 1,154,390
2023/08/23 2,335 2,358 2,333 2,358 574,460
2023/08/22 2,331 2,346 2,330 2,345 622,430
2023/08/21 2,321 2,333 2,312 2,321 667,680
2023/08/18 2,312 2,328 2,306 2,314 2,379,910
2023/08/17 2,335 2,336 2,306 2,331 1,684,300
2023/08/16 2,351 2,356 2,340 2,342 1,465,920
2023/08/15 2,378 2,381 2,369 2,370 1,162,820
2023/08/14 2,390 2,396 2,357 2,362 1,496,870
2023/08/10 2,354 2,387 2,354 2,386 1,194,330
2023/08/09 2,368 2,370 2,358 2,364 1,593,150
2023/08/08 2,375 2,382 2,367 2,372 1,117,970
2023/08/07 2,342 2,366 2,339 2,365 1,321,950
2023/08/04 2,338 2,359 2,336 2,353 1,732,130
2023/08/03 2,364 2,365 2,344 2,347 3,044,330
2023/08/02 2,396 2,411 2,377 2,381 2,998,120
2023/08/01 2,410 2,421 2,403 2,417 3,520,920
2023/07/31 2,402 2,413 2,392 2,401 2,161,630
2023/07/28 2,353 2,376 2,333 2,370 2,109,420
2023/07/27 2,357 2,379 2,354 2,378 3,267,090
2023/07/26 2,364 2,367 2,350 2,361 959,750
2023/07/25 2,365 2,366 2,355 2,364 1,153,330
2023/07/24 2,359 2,366 2,353 2,360 1,188,400
2023/07/21 2,334 2,349 2,327 2,341 1,621,210
2023/07/20 2,357 2,363 2,337 2,337 1,052,300
2023/07/19 2,351 2,358 2,344 2,358 1,481,890
2023/07/18 2,315 2,341 2,315 2,332 1,123,960
2023/07/14 2,333 2,337 2,303 2,319 2,841,380
2023/07/13 2,308 2,329 2,296 2,322 2,200,740
2023/07/12 2,323 2,324 2,294 2,301 1,976,340
2023/07/11 2,334 2,337 2,309 2,316 1,028,970
2023/07/10 2,335 2,345 2,318 2,325 2,573,740
2023/07/07 2,342 2,355 2,327 2,335 2,472,230
2023/07/06 2,424 2,430 2,402 2,410 3,547,180
2023/07/05 2,429 2,445 2,421 2,438 2,051,180
2023/07/04 2,441 2,446 2,434 2,440 1,965,170
2023/07/03 2,439 2,458 2,438 2,455 2,809,140
2023/06/30 2,426 2,427 2,407 2,420 1,895,750
2023/06/29 2,438 2,448 2,423 2,428 1,330,850
2023/06/28 2,399 2,429 2,396 2,429 1,689,910
2023/06/27 2,388 2,393 2,366 2,380 3,268,370
2023/06/26 2,388 2,400 2,369 2,387 2,407,700
2023/06/23 2,441 2,443 2,382 2,392 4,902,660
2023/06/22 2,424 2,444 2,423 2,430 2,496,840
2023/06/21 2,404 2,430 2,402 2,429 2,596,270
2023/06/20 2,412 2,418 2,399 2,414 2,607,960
2023/06/19 2,442 2,442 2,410 2,421 3,686,790
2023/06/16 2,424 2,437 2,410 2,433 3,048,190
2023/06/15 2,425 2,442 2,417 2,426 4,439,320
2023/06/14 2,416 2,435 2,411 2,425 2,367,530
2023/06/13 2,378 2,404 2,378 2,397 3,341,990
2023/06/12 2,364 2,370 2,355 2,366 1,518,430
2023/06/09 2,336 2,356 2,331 2,351 2,045,450
2023/06/08 2,332 2,342 2,303 2,317 3,635,590
2023/06/07 2,375 2,379 2,330 2,332 4,959,720
2023/06/06 2,331 2,365 2,325 2,363 2,333,890
2023/06/05 2,340 2,347 2,332 2,347 1,857,270
2023/06/02 2,283 2,308 2,281 2,308 1,262,920
2023/06/01 2,254 2,275 2,248 2,270 2,156,480
2023/05/31 2,263 2,272 2,248 2,251 3,132,250
2023/05/30 2,278 2,287 2,266 2,282 1,698,560
2023/05/29 2,301 2,302 2,281 2,285 1,647,610
2023/05/26 2,274 2,283 2,268 2,268 1,143,590
2023/05/25 2,267 2,278 2,262 2,268 1,701,530
2023/05/24 2,276 2,286 2,269 2,274 1,272,970
2023/05/23 2,311 2,314 2,278 2,287 2,587,930
2023/05/22 2,280 2,300 2,279 2,299 821,770
2023/05/19 2,292 2,297 2,282 2,286 1,630,980
2023/05/18 2,281 2,286 2,270 2,284 3,958,690
2023/05/17 2,248 2,259 2,248 2,257 2,151,870
2023/05/16 2,245 2,250 2,241 2,250 1,815,930
2023/05/15 2,227 2,236 2,223 2,236 1,466,040
2023/05/12 2,201 2,218 2,201 2,217 1,004,270
2023/05/11 2,197 2,204 2,195 2,200 1,202,180
2023/05/10 2,217 2,217 2,201 2,204 853,380
2023/05/09 2,194 2,216 2,193 2,216 1,317,850
2023/05/08 2,191 2,198 2,185 2,189 1,464,460
2023/05/02 2,200 2,202 2,185 2,193 1,645,180
2023/05/01 2,188 2,196 2,185 2,195 2,680,930
2023/04/28 2,166 2,175 2,153 2,175 3,300,370
2023/04/27 2,131 2,148 2,129 2,146 709,180
2023/04/26 2,145 2,147 2,131 2,138 1,127,520
2023/04/25 2,162 2,172 2,156 2,159 989,990
2023/04/24 2,157 2,160 2,152 2,152 624,980
2023/04/21 2,148 2,161 2,146 2,150 1,564,910
2023/04/20 2,146 2,159 2,144 2,154 2,051,690
2023/04/19 2,155 2,158 2,148 2,155 905,800
2023/04/18 2,149 2,160 2,147 2,157 1,131,740
2023/04/17 2,141 2,143 2,133 2,142 1,022,910
2023/04/14 2,133 2,135 2,127 2,133 1,135,000
2023/04/13 2,114 2,123 2,112 2,123 790,950
2023/04/12 2,114 2,122 2,113 2,121 1,076,860
2023/04/11 2,105 2,113 2,098 2,105 895,410
2023/04/10 2,089 2,096 2,085 2,088 666,900
2023/04/07 2,073 2,082 2,073 2,076 954,470
2023/04/06 2,076 2,080 2,069 2,072 1,928,400
2023/04/05 2,121 2,123 2,093 2,095 1,535,230
2023/04/04 2,134 2,139 2,129 2,137 1,081,600
2023/04/03 2,131 2,136 2,122 2,132 1,248,580
2023/03/31 2,109 2,124 2,109 2,119 1,904,280
2023/03/30 2,099 2,101 2,086 2,094 2,798,340
2023/03/29 2,060 2,084 2,056 2,084 1,808,700
2023/03/28 2,064 2,064 2,048 2,056 1,256,790
2023/03/27 2,054 2,055 2,042 2,050 1,004,060
2023/03/24 2,039 2,046 2,032 2,043 1,148,250
2023/03/23 2,032 2,048 2,023 2,046 1,899,420
2023/03/22 2,053 2,057 2,044 2,050 2,275,450
2023/03/20 2,035 2,044 2,015 2,017 2,135,890
2023/03/17 2,036 2,049 2,034 2,047 3,764,020
2023/03/16 1,998 2,026 1,994 2,024 2,904,820
2023/03/15 2,060 2,060 2,039 2,046 1,705,470
2023/03/14 2,051 2,051 2,020 2,033 5,503,610
2023/03/13 2,100 2,100 2,074 2,088 3,947,370
2023/03/10 2,136 2,145 2,119 2,121 1,722,030
2023/03/09 2,155 2,164 2,155 2,162 1,222,110
2023/03/08 2,131 2,144 2,131 2,143 2,108,220
2023/03/07 2,125 2,137 2,125 2,136 1,263,210
2023/03/06 2,124 2,129 2,121 2,126 1,118,050
2023/03/03 2,093 2,112 2,091 2,108 1,985,000
2023/03/02 2,090 2,094 2,079 2,082 1,164,030
2023/03/01 2,077 2,087 2,072 2,087 1,299,000
2023/02/28 2,086 2,090 2,078 2,080 1,693,500
2023/02/27 2,071 2,082 2,071 2,082 1,061,720
2023/02/24 2,064 2,078 2,061 2,075 968,660
2023/02/22 2,072 2,075 2,057 2,064 1,968,230
2023/02/21 2,086 2,092 2,080 2,083 1,285,130
2023/02/20 2,081 2,088 2,077 2,087 932,110
2023/02/17 2,074 2,085 2,074 2,079 842,560
2023/02/16 2,084 2,091 2,081 2,090 870,070
2023/02/15 2,087 2,088 2,071 2,074 749,990
2023/02/14 2,084 2,085 2,075 2,081 1,328,470
2023/02/13 2,070 2,074 2,054 2,063 926,330
2023/02/10 2,073 2,088 2,068 2,073 943,190
2023/02/09 2,064 2,076 2,062 2,071 1,061,130
2023/02/08 2,073 2,078 2,066 2,070 546,090
2023/02/07 2,072 2,077 2,068 2,071 781,570
2023/02/06 2,073 2,077 2,063 2,066 926,010
2023/02/03 2,048 2,062 2,046 2,056 1,027,920
2023/02/02 2,062 2,063 2,048 2,050 1,152,580
2023/02/01 2,075 2,077 2,058 2,059 1,448,690
2023/01/31 2,075 2,079 2,060 2,062 1,920,030
2023/01/30 2,070 2,075 2,064 2,069 1,648,800
2023/01/27 2,070 2,074 2,063 2,069 928,340
2023/01/26 2,071 2,076 2,060 2,064 1,461,450
2023/01/25 2,055 2,071 2,053 2,068 1,495,750
2023/01/24 2,047 2,061 2,046 2,059 2,052,850
2023/01/23 2,031 2,034 2,023 2,031 844,990
2023/01/20 1,997 2,013 1,996 2,012 1,076,620
2023/01/19 2,006 2,013 1,999 2,001 1,744,320
2023/01/18 1,993 2,022 1,986 2,020 2,527,560
2023/01/17 1,974 1,989 1,972 1,987 1,561,800
2023/01/16 1,977 1,980 1,968 1,968 1,402,450
2023/01/13 1,991 2,000 1,983 1,985 3,456,790
2023/01/12 1,986 1,995 1,982 1,993 713,760
2023/01/11 1,972 1,986 1,972 1,983 2,918,920
2023/01/10 1,974 1,977 1,961 1,962 1,433,800
2023/01/06 1,944 1,963 1,943 1,959 1,181,810
2023/01/05 1,952 1,957 1,945 1,952 1,477,160
2023/01/04 1,961 1,962 1,943 1,951 1,486,750

このページの先頭へ