(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 |
|---|---|---|---|---|---|
| 2024/11/08 | 2,901 | 2,903 | 2,865 | 2,866 | 1,084,420 |
| 2024/11/07 | 2,878 | 2,898 | 2,847 | 2,871 | 2,185,380 |
| 2024/11/06 | 2,807 | 2,865 | 2,801 | 2,848 | 1,915,540 |
| 2024/11/05 | 2,789 | 2,801 | 2,770 | 2,776 | 1,087,010 |
| 2024/11/01 | 2,781 | 2,802 | 2,765 | 2,773 | 1,432,520 |
| 2024/10/31 | 2,820 | 2,834 | 2,809 | 2,818 | 1,925,620 |
| 2024/10/30 | 2,822 | 2,847 | 2,821 | 2,839 | 1,035,010 |
| 2024/10/29 | 2,788 | 2,814 | 2,784 | 2,810 | 1,168,110 |
| 2024/10/28 | 2,738 | 2,795 | 2,731 | 2,787 | 2,515,400 |
| 2024/10/25 | 2,750 | 2,757 | 2,730 | 2,745 | 1,084,200 |
| 2024/10/24 | 2,740 | 2,772 | 2,731 | 2,764 | 5,910,550 |
| 2024/10/23 | 2,778 | 2,792 | 2,759 | 2,766 | 795,530 |
| 2024/10/22 | 2,805 | 2,812 | 2,762 | 2,780 | 2,417,840 |
| 2024/10/21 | 2,819 | 2,824 | 2,801 | 2,810 | 1,010,940 |
| 2024/10/18 | 2,827 | 2,834 | 2,813 | 2,818 | 1,727,540 |
| 2024/10/17 | 2,834 | 2,839 | 2,814 | 2,816 | 1,491,820 |
| 2024/10/16 | 2,816 | 2,843 | 2,806 | 2,825 | 1,059,010 |
| 2024/10/15 | 2,871 | 2,875 | 2,850 | 2,850 | 2,411,910 |
| 2024/10/11 | 2,850 | 2,856 | 2,834 | 2,836 | 1,556,320 |
| 2024/10/10 | 2,857 | 2,859 | 2,838 | 2,845 | 663,030 |
| 2024/10/09 | 2,853 | 2,858 | 2,825 | 2,835 | 1,711,750 |
| 2024/10/08 | 2,845 | 2,851 | 2,822 | 2,833 | 1,441,290 |
| 2024/10/07 | 2,875 | 2,886 | 2,862 | 2,876 | 3,022,310 |
| 2024/10/04 | 2,816 | 2,829 | 2,813 | 2,822 | 662,860 |
| 2024/10/03 | 2,840 | 2,843 | 2,807 | 2,809 | 1,461,350 |
| 2024/10/02 | 2,780 | 2,807 | 2,766 | 2,774 | 1,370,840 |
| 2024/10/01 | 2,790 | 2,825 | 2,786 | 2,820 | 1,196,280 |
| 2024/09/30 | 2,762 | 2,798 | 2,759 | 2,767 | 2,085,730 |
| 2024/09/27 | 2,850 | 2,875 | 2,825 | 2,862 | 2,037,620 |
| 2024/09/26 | 2,781 | 2,819 | 2,776 | 2,819 | 2,355,980 |
| 2024/09/25 | 2,752 | 2,762 | 2,745 | 2,752 | 1,612,210 |
| 2024/09/24 | 2,775 | 2,781 | 2,755 | 2,757 | 1,462,390 |
| 2024/09/20 | 2,763 | 2,770 | 2,740 | 2,741 | 1,642,160 |
| 2024/09/19 | 2,707 | 2,733 | 2,706 | 2,716 | 3,661,870 |
| 2024/09/18 | 2,679 | 2,683 | 2,641 | 2,659 | 1,127,710 |
| 2024/09/17 | 2,676 | 2,679 | 2,617 | 2,658 | 1,664,610 |
| 2024/09/13 | 2,685 | 2,687 | 2,661 | 2,665 | 1,092,640 |
| 2024/09/12 | 2,687 | 2,704 | 2,669 | 2,691 | 1,405,640 |
| 2024/09/11 | 2,658 | 2,665 | 2,604 | 2,628 | 1,970,350 |
| 2024/09/10 | 2,688 | 2,702 | 2,671 | 2,674 | 1,785,220 |
| 2024/09/09 | 2,622 | 2,684 | 2,618 | 2,682 | 3,270,700 |
| 2024/09/06 | 2,722 | 2,728 | 2,683 | 2,695 | 1,180,290 |
| 2024/09/05 | 2,700 | 2,756 | 2,691 | 2,723 | 1,467,110 |
| 2024/09/04 | 2,752 | 2,772 | 2,725 | 2,730 | 2,493,740 |
| 2024/09/03 | 2,819 | 2,845 | 2,818 | 2,834 | 1,992,280 |
| 2024/09/02 | 2,835 | 2,839 | 2,802 | 2,817 | 1,699,480 |
| 2024/08/30 | 2,800 | 2,818 | 2,794 | 2,811 | 7,224,680 |
| 2024/08/29 | 2,785 | 2,798 | 2,779 | 2,796 | 759,750 |
| 2024/08/28 | 2,777 | 2,795 | 2,772 | 2,794 | 947,560 |
| 2024/08/27 | 2,764 | 2,787 | 2,754 | 2,780 | 1,362,500 |
| 2024/08/26 | 2,770 | 2,776 | 2,748 | 2,761 | 1,541,500 |
| 2024/08/23 | 2,776 | 2,791 | 2,764 | 2,789 | 1,239,440 |
| 2024/08/22 | 2,765 | 2,779 | 2,758 | 2,775 | 1,267,790 |
| 2024/08/21 | 2,742 | 2,770 | 2,740 | 2,765 | 1,890,640 |
| 2024/08/20 | 2,771 | 2,782 | 2,756 | 2,771 | 1,998,730 |
| 2024/08/19 | 2,770 | 2,783 | 2,736 | 2,742 | 2,060,020 |
| 2024/08/16 | 2,765 | 2,784 | 2,745 | 2,783 | 2,612,240 |
| 2024/08/15 | 2,684 | 2,718 | 2,683 | 2,698 | 4,225,360 |
| 2024/08/14 | 2,670 | 2,698 | 2,658 | 2,677 | 2,807,550 |
| 2024/08/13 | 2,611 | 2,651 | 2,609 | 2,647 | 1,889,300 |
| 2024/08/09 | 2,604 | 2,611 | 2,536 | 2,581 | 4,220,460 |
| 2024/08/08 | 2,538 | 2,602 | 2,527 | 2,554 | 5,658,170 |
| 2024/08/07 | 2,473 | 2,640 | 2,458 | 2,584 | 6,713,680 |
| 2024/08/06 | 2,550 | 2,564 | 2,458 | 2,492 | 6,870,240 |
| 2024/08/05 | 2,485 | 2,568 | 2,244 | 2,350 | 8,615,450 |
| 2024/08/02 | 2,706 | 2,706 | 2,632 | 2,635 | 7,249,280 |
| 2024/08/01 | 2,867 | 2,869 | 2,786 | 2,806 | 4,647,630 |
| 2024/07/31 | 2,831 | 2,907 | 2,822 | 2,901 | 5,146,770 |
| 2024/07/30 | 2,851 | 2,863 | 2,837 | 2,857 | 1,565,060 |
| 2024/07/29 | 2,843 | 2,874 | 2,829 | 2,863 | 1,610,030 |
| 2024/07/26 | 2,815 | 2,832 | 2,797 | 2,830 | 2,143,120 |
| 2024/07/25 | 2,847 | 2,849 | 2,809 | 2,818 | 5,778,230 |
| 2024/07/24 | 2,924 | 2,938 | 2,897 | 2,897 | 2,029,410 |
| 2024/07/23 | 2,952 | 2,961 | 2,933 | 2,943 | 1,249,100 |
| 2024/07/22 | 2,965 | 2,969 | 2,931 | 2,934 | 1,724,010 |
| 2024/07/19 | 2,971 | 2,981 | 2,952 | 2,952 | 2,269,930 |
| 2024/07/18 | 2,981 | 3,005 | 2,973 | 2,975 | 2,719,600 |
| 2024/07/17 | 3,033 | 3,039 | 3,020 | 3,025 | 1,686,250 |
| 2024/07/16 | 3,017 | 3,033 | 3,011 | 3,012 | 2,142,640 |
| 2024/07/12 | 3,001 | 3,026 | 2,992 | 3,007 | 2,356,000 |
| 2024/07/11 | 3,051 | 3,060 | 3,034 | 3,044 | 2,800,940 |
| 2024/07/10 | 3,001 | 3,024 | 2,995 | 3,024 | 3,033,070 |
| 2024/07/09 | 2,992 | 3,017 | 2,978 | 3,005 | 2,431,690 |
| 2024/07/08 | 3,045 | 3,055 | 3,033 | 3,035 | 1,452,180 |
| 2024/07/05 | 3,069 | 3,075 | 3,044 | 3,045 | 880,040 |
| 2024/07/04 | 3,048 | 3,069 | 3,045 | 3,069 | 1,367,470 |
| 2024/07/03 | 3,024 | 3,047 | 3,014 | 3,047 | 1,575,890 |
| 2024/07/02 | 2,990 | 3,026 | 2,985 | 3,019 | 1,474,040 |
| 2024/07/01 | 2,995 | 3,003 | 2,980 | 2,986 | 1,873,750 |
| 2024/06/28 | 2,968 | 2,985 | 2,964 | 2,969 | 6,896,080 |
| 2024/06/27 | 2,950 | 2,959 | 2,942 | 2,951 | 942,060 |
| 2024/06/26 | 2,955 | 2,967 | 2,940 | 2,960 | 1,362,120 |
| 2024/06/25 | 2,911 | 2,949 | 2,909 | 2,948 | 1,596,800 |
| 2024/06/24 | 2,881 | 2,907 | 2,878 | 2,897 | 1,224,890 |
| 2024/06/21 | 2,891 | 2,906 | 2,878 | 2,880 | 1,548,380 |
| 2024/06/20 | 2,875 | 2,884 | 2,859 | 2,883 | 895,900 |
| 2024/06/19 | 2,879 | 2,893 | 2,876 | 2,887 | 1,185,650 |
| 2024/06/18 | 2,876 | 2,878 | 2,863 | 2,871 | 1,020,900 |
| 2024/06/17 | 2,881 | 2,882 | 2,846 | 2,853 | 2,783,480 |
| 2024/06/14 | 2,877 | 2,912 | 2,865 | 2,903 | 1,761,980 |
| 2024/06/13 | 2,930 | 2,930 | 2,885 | 2,885 | 1,980,530 |
| 2024/06/12 | 2,914 | 2,921 | 2,909 | 2,912 | 1,168,460 |
| 2024/06/11 | 2,949 | 2,963 | 2,933 | 2,937 | 1,046,550 |
| 2024/06/10 | 2,916 | 2,946 | 2,916 | 2,943 | 1,157,630 |
| 2024/06/07 | 2,910 | 2,918 | 2,905 | 2,913 | 954,540 |
| 2024/06/06 | 2,926 | 2,933 | 2,910 | 2,914 | 2,272,560 |
| 2024/06/05 | 2,927 | 2,928 | 2,900 | 2,905 | 2,427,300 |
| 2024/06/04 | 2,939 | 2,959 | 2,935 | 2,948 | 1,273,890 |
| 2024/06/03 | 2,952 | 2,970 | 2,950 | 2,959 | 1,495,210 |
| 2024/05/31 | 2,892 | 2,950 | 2,892 | 2,950 | 2,118,740 |
| 2024/05/30 | 2,866 | 2,887 | 2,848 | 2,881 | 1,976,060 |
| 2024/05/29 | 2,924 | 2,943 | 2,896 | 2,898 | 2,368,120 |
| 2024/05/28 | 2,925 | 2,930 | 2,917 | 2,927 | 1,043,550 |
| 2024/05/27 | 2,906 | 2,925 | 2,903 | 2,925 | 1,338,370 |
| 2024/05/24 | 2,874 | 2,905 | 2,867 | 2,897 | 1,685,750 |
| 2024/05/23 | 2,901 | 2,915 | 2,879 | 2,913 | 1,804,680 |
| 2024/05/22 | 2,913 | 2,916 | 2,893 | 2,893 | 991,290 |
| 2024/05/21 | 2,938 | 2,945 | 2,916 | 2,917 | 1,330,760 |
| 2024/05/20 | 2,899 | 2,944 | 2,899 | 2,928 | 1,800,490 |
| 2024/05/17 | 2,881 | 2,906 | 2,876 | 2,903 | 2,273,400 |
| 2024/05/16 | 2,900 | 2,906 | 2,873 | 2,892 | 2,841,420 |
| 2024/05/15 | 2,899 | 2,915 | 2,885 | 2,888 | 1,036,310 |
| 2024/05/14 | 2,884 | 2,899 | 2,866 | 2,883 | 1,164,000 |
| 2024/05/13 | 2,880 | 2,884 | 2,864 | 2,879 | 1,135,800 |
| 2024/05/10 | 2,891 | 2,911 | 2,872 | 2,881 | 2,178,360 |
| 2024/05/09 | 2,873 | 2,886 | 2,859 | 2,866 | 1,142,850 |
| 2024/05/08 | 2,888 | 2,895 | 2,859 | 2,862 | 1,607,200 |
| 2024/05/07 | 2,910 | 2,911 | 2,882 | 2,901 | 2,310,340 |
| 2024/05/02 | 2,876 | 2,890 | 2,866 | 2,884 | 1,274,990 |
| 2024/05/01 | 2,877 | 2,895 | 2,869 | 2,882 | 2,815,720 |
| 2024/04/30 | 2,868 | 2,902 | 2,868 | 2,893 | 2,965,270 |
| 2024/04/26 | 2,820 | 2,847 | 2,803 | 2,833 | 2,183,440 |
| 2024/04/25 | 2,838 | 2,850 | 2,812 | 2,815 | 1,226,950 |
| 2024/04/24 | 2,834 | 2,863 | 2,830 | 2,860 | 1,361,660 |
| 2024/04/23 | 2,833 | 2,839 | 2,804 | 2,804 | 1,752,540 |
| 2024/04/22 | 2,817 | 2,824 | 2,792 | 2,814 | 2,589,980 |
| 2024/04/19 | 2,808 | 2,810 | 2,744 | 2,775 | 4,448,070 |
| 2024/04/18 | 2,809 | 2,840 | 2,800 | 2,828 | 2,451,240 |
| 2024/04/17 | 2,850 | 2,857 | 2,811 | 2,812 | 2,681,700 |
| 2024/04/16 | 2,895 | 2,895 | 2,841 | 2,846 | 2,678,000 |
| 2024/04/15 | 2,896 | 2,907 | 2,872 | 2,905 | 1,663,770 |
| 2024/04/12 | 2,916 | 2,924 | 2,905 | 2,916 | 2,316,450 |
| 2024/04/11 | 2,872 | 2,905 | 2,871 | 2,902 | 1,456,890 |
| 2024/04/10 | 2,904 | 2,907 | 2,893 | 2,897 | 1,135,890 |
| 2024/04/09 | 2,891 | 2,911 | 2,887 | 2,908 | 944,750 |
| 2024/04/08 | 2,875 | 2,895 | 2,871 | 2,881 | 1,561,330 |
| 2024/04/05 | 2,849 | 2,858 | 2,830 | 2,854 | 4,335,010 |
| 2024/04/04 | 2,888 | 2,907 | 2,882 | 2,887 | 2,334,480 |
| 2024/04/03 | 2,852 | 2,869 | 2,838 | 2,858 | 2,414,300 |
| 2024/04/02 | 2,881 | 2,898 | 2,857 | 2,864 | 1,515,640 |
| 2024/04/01 | 2,939 | 2,940 | 2,866 | 2,873 | 3,015,300 |
| 2024/03/29 | 2,916 | 2,934 | 2,913 | 2,926 | 2,016,680 |
| 2024/03/28 | 2,922 | 2,936 | 2,902 | 2,909 | 2,817,360 |
| 2024/03/27 | 2,927 | 2,943 | 2,922 | 2,929 | 2,052,060 |
| 2024/03/26 | 2,907 | 2,917 | 2,896 | 2,914 | 1,663,420 |
| 2024/03/25 | 2,939 | 2,939 | 2,907 | 2,908 | 1,649,630 |
| 2024/03/22 | 2,940 | 2,954 | 2,930 | 2,947 | 1,552,510 |
| 2024/03/21 | 2,923 | 2,930 | 2,911 | 2,928 | 3,452,480 |
| 2024/03/19 | 2,845 | 2,880 | 2,840 | 2,880 | 2,949,990 |
| 2024/03/18 | 2,814 | 2,851 | 2,811 | 2,850 | 1,769,860 |
| 2024/03/15 | 2,776 | 2,807 | 2,775 | 2,796 | 1,032,550 |
| 2024/03/14 | 2,773 | 2,789 | 2,761 | 2,789 | 1,636,380 |
| 2024/03/13 | 2,806 | 2,806 | 2,754 | 2,772 | 1,544,540 |
| 2024/03/12 | 2,768 | 2,781 | 2,740 | 2,780 | 2,219,430 |
| 2024/03/11 | 2,824 | 2,824 | 2,761 | 2,792 | 5,700,710 |
| 2024/03/08 | 2,850 | 2,873 | 2,830 | 2,851 | 2,122,240 |
| 2024/03/07 | 2,874 | 2,885 | 2,842 | 2,845 | 1,599,200 |
| 2024/03/06 | 2,837 | 2,864 | 2,830 | 2,859 | 1,470,950 |
| 2024/03/05 | 2,824 | 2,854 | 2,821 | 2,849 | 1,322,860 |
| 2024/03/04 | 2,849 | 2,853 | 2,829 | 2,835 | 1,658,510 |
| 2024/03/01 | 2,802 | 2,840 | 2,801 | 2,835 | 1,612,040 |
| 2024/02/29 | 2,793 | 2,808 | 2,777 | 2,805 | 1,572,320 |
| 2024/02/28 | 2,804 | 2,809 | 2,793 | 2,799 | 944,680 |
| 2024/02/27 | 2,802 | 2,818 | 2,798 | 2,802 | 1,299,160 |
| 2024/02/26 | 2,800 | 2,812 | 2,789 | 2,799 | 2,400,290 |
| 2024/02/22 | 2,769 | 2,788 | 2,767 | 2,786 | 1,310,080 |
| 2024/02/21 | 2,747 | 2,753 | 2,737 | 2,749 | 801,880 |
| 2024/02/20 | 2,772 | 2,773 | 2,747 | 2,763 | 3,793,930 |
| 2024/02/19 | 2,750 | 2,764 | 2,745 | 2,764 | 917,740 |
| 2024/02/16 | 2,741 | 2,763 | 2,734 | 2,750 | 2,600,590 |
| 2024/02/15 | 2,724 | 2,725 | 2,701 | 2,716 | 1,250,070 |
| 2024/02/14 | 2,718 | 2,719 | 2,693 | 2,703 | 1,342,040 |
| 2024/02/13 | 2,710 | 2,737 | 2,702 | 2,736 | 1,120,580 |
| 2024/02/09 | 2,679 | 2,697 | 2,671 | 2,676 | 1,449,100 |
| 2024/02/08 | 2,679 | 2,692 | 2,660 | 2,682 | 2,212,510 |
| 2024/02/07 | 2,652 | 2,677 | 2,652 | 2,668 | 976,570 |
| 2024/02/06 | 2,668 | 2,668 | 2,650 | 2,657 | 1,663,450 |
| 2024/02/05 | 2,679 | 2,682 | 2,665 | 2,679 | 1,893,080 |
| 2024/02/02 | 2,662 | 2,669 | 2,648 | 2,658 | 2,030,940 |
| 2024/02/01 | 2,650 | 2,661 | 2,643 | 2,650 | 2,599,480 |
| 2024/01/31 | 2,630 | 2,670 | 2,629 | 2,670 | 1,744,230 |
| 2024/01/30 | 2,651 | 2,657 | 2,642 | 2,644 | 2,044,240 |
| 2024/01/29 | 2,624 | 2,653 | 2,624 | 2,644 | 846,040 |
| 2024/01/26 | 2,634 | 2,637 | 2,611 | 2,612 | 1,766,370 |
| 2024/01/25 | 2,642 | 2,651 | 2,629 | 2,647 | 1,600,130 |
| 2024/01/24 | 2,653 | 2,658 | 2,636 | 2,644 | 6,703,240 |
| 2024/01/23 | 2,668 | 2,685 | 2,650 | 2,660 | 1,753,450 |
| 2024/01/22 | 2,644 | 2,664 | 2,641 | 2,664 | 885,300 |
| 2024/01/19 | 2,639 | 2,642 | 2,614 | 2,625 | 2,223,670 |
| 2024/01/18 | 2,607 | 2,623 | 2,604 | 2,606 | 1,975,130 |
| 2024/01/17 | 2,632 | 2,660 | 2,608 | 2,609 | 7,039,470 |
| 2024/01/16 | 2,641 | 2,644 | 2,617 | 2,622 | 2,359,910 |
| 2024/01/15 | 2,616 | 2,646 | 2,611 | 2,643 | 3,024,650 |
| 2024/01/12 | 2,609 | 2,626 | 2,600 | 2,609 | 2,890,260 |
| 2024/01/11 | 2,590 | 2,607 | 2,589 | 2,596 | 3,294,460 |
| 2024/01/10 | 2,529 | 2,565 | 2,527 | 2,556 | 2,459,440 |
| 2024/01/09 | 2,530 | 2,543 | 2,511 | 2,522 | 2,099,240 |
| 2024/01/05 | 2,495 | 2,512 | 2,493 | 2,502 | 1,701,460 |
| 2024/01/04 | 2,464 | 2,491 | 2,442 | 2,487 | 2,303,660 |