(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 |
|---|---|---|---|---|---|
| 2026/03/19 | 3,817 | 3,838 | 3,788 | 3,791 | 2,202,110 |
| 2026/03/18 | 3,840 | 3,907 | 3,840 | 3,907 | 2,268,090 |
| 2026/03/17 | 3,838 | 3,854 | 3,793 | 3,809 | 2,428,570 |
| 2026/03/16 | 3,802 | 3,821 | 3,764 | 3,790 | 1,864,930 |
| 2026/03/13 | 3,779 | 3,831 | 3,755 | 3,809 | 3,244,700 |
| 2026/03/12 | 3,834 | 3,849 | 3,794 | 3,829 | 2,992,830 |
| 2026/03/11 | 3,898 | 3,929 | 3,879 | 3,883 | 2,376,950 |
| 2026/03/10 | 3,824 | 3,876 | 3,808 | 3,847 | 3,101,620 |
| 2026/03/09 | 3,693 | 3,768 | 3,668 | 3,754 | 5,997,620 |
| 2026/03/06 | 3,842 | 3,908 | 3,834 | 3,903 | 2,447,550 |
| 2026/03/05 | 3,939 | 3,966 | 3,866 | 3,885 | 3,757,840 |
| 2026/03/04 | 3,859 | 3,910 | 3,770 | 3,818 | 8,175,700 |
| 2026/03/03 | 4,054 | 4,066 | 3,952 | 3,959 | 3,375,980 |
| 2026/03/02 | 4,038 | 4,094 | 4,015 | 4,094 | 4,055,250 |
| 2026/02/27 | 4,076 | 4,137 | 4,071 | 4,131 | 2,116,310 |
| 2026/02/26 | 4,086 | 4,100 | 4,072 | 4,078 | 2,366,650 |
| 2026/02/25 | 4,035 | 4,055 | 3,998 | 4,045 | 1,662,870 |
| 2026/02/24 | 4,000 | 4,016 | 3,981 | 4,011 | 2,365,630 |
| 2026/02/20 | 4,014 | 4,015 | 3,984 | 4,001 | 1,382,940 |
| 2026/02/19 | 4,016 | 4,052 | 4,005 | 4,046 | 1,401,950 |
| 2026/02/18 | 3,975 | 4,008 | 3,972 | 3,997 | 977,350 |
| 2026/02/17 | 3,977 | 3,985 | 3,932 | 3,952 | 1,415,470 |
| 2026/02/16 | 4,025 | 4,025 | 3,973 | 3,981 | 1,882,040 |
| 2026/02/13 | 4,036 | 4,058 | 4,005 | 4,012 | 2,848,620 |
| 2026/02/12 | 4,051 | 4,083 | 4,039 | 4,077 | 4,025,310 |
| 2026/02/10 | 4,007 | 4,058 | 4,007 | 4,047 | 2,156,780 |
| 2026/02/09 | 4,017 | 4,019 | 3,965 | 3,973 | 4,164,860 |
| 2026/02/06 | 3,814 | 3,885 | 3,793 | 3,885 | 2,961,800 |
| 2026/02/05 | 3,855 | 3,870 | 3,821 | 3,836 | 1,599,190 |
| 2026/02/04 | 3,818 | 3,843 | 3,801 | 3,838 | 1,222,360 |
| 2026/02/03 | 3,778 | 3,833 | 3,773 | 3,831 | 1,818,780 |
| 2026/02/02 | 3,787 | 3,809 | 3,709 | 3,713 | 2,379,740 |
| 2026/01/30 | 3,737 | 3,752 | 3,712 | 3,744 | 1,982,240 |
| 2026/01/29 | 3,714 | 3,735 | 3,684 | 3,719 | 2,052,240 |
| 2026/01/28 | 3,710 | 3,727 | 3,696 | 3,708 | 2,245,170 |
| 2026/01/27 | 3,728 | 3,747 | 3,702 | 3,740 | 1,335,300 |
| 2026/01/26 | 3,741 | 3,757 | 3,725 | 3,729 | 2,172,360 |
| 2026/01/23 | 3,815 | 3,830 | 3,802 | 3,813 | 1,225,720 |
| 2026/01/22 | 3,817 | 3,818 | 3,794 | 3,801 | 1,460,340 |
| 2026/01/21 | 3,751 | 3,780 | 3,745 | 3,769 | 2,231,270 |
| 2026/01/20 | 3,822 | 3,827 | 3,801 | 3,804 | 1,773,360 |
| 2026/01/19 | 3,820 | 3,841 | 3,800 | 3,840 | 1,355,570 |
| 2026/01/16 | 3,837 | 3,849 | 3,824 | 3,848 | 1,125,560 |
| 2026/01/15 | 3,815 | 3,859 | 3,814 | 3,854 | 1,410,370 |
| 2026/01/14 | 3,795 | 3,824 | 3,788 | 3,824 | 2,484,590 |
| 2026/01/13 | 3,786 | 3,787 | 3,760 | 3,775 | 3,085,420 |
| 2026/01/09 | 3,673 | 3,694 | 3,661 | 3,690 | 713,630 |
| 2026/01/08 | 3,676 | 3,684 | 3,655 | 3,655 | 1,644,510 |
| 2026/01/07 | 3,684 | 3,701 | 3,671 | 3,684 | 1,823,760 |
| 2026/01/06 | 3,685 | 3,717 | 3,684 | 3,714 | 1,708,410 |
| 2026/01/05 | 3,622 | 3,661 | 3,622 | 3,650 | 2,601,630 |