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
2026/06/22 429 436 428 435 33,964,840
2026/06/19 435 435 427 430 18,075,430
2026/06/18 429 434 428 432 19,945,970
2026/06/17 423 428 423 426 11,852,430
2026/06/16 424 425 422 423 17,003,560
2026/06/15 421 428 421 425 29,199,710
2026/06/12 414 416 410 412 21,172,680
2026/06/11 401 407 400 406 24,318,340
2026/06/10 412 413 406 408 28,495,650
2026/06/09 414 414 409 413 21,046,250
2026/06/08 409 411 405 409 21,345,450
2026/06/05 419 421 417 419 21,573,860
2026/06/04 420 421 417 419 27,551,630
2026/06/03 420 426 419 424 25,944,760
2026/06/02 416 416 411 416 27,046,750
2026/06/01 418 421 417 418 39,102,560
2026/05/29 417 423 416 418 16,905,480
2026/05/28 413 415 410 414 11,073,780
2026/05/27 420 421 415 416 14,750,680
2026/05/26 418 419 415 417 12,508,960
2026/05/25 416 419 413 418 18,311,940
2026/05/22 411 414 409 412 16,415,570
2026/05/21 409 411 407 409 15,455,940
2026/05/20 408 408 399 402 14,204,900
2026/05/19 409 411 407 408 8,957,190
2026/05/18 410 411 405 406 20,930,820
2026/05/15 413 417 406 410 15,449,260
2026/05/14 417 417 411 411 16,840,080
2026/05/13 410 416 410 416 17,206,170
2026/05/12 410 413 407 410 9,041,680
2026/05/11 407 410 406 407 9,307,430
2026/05/08 406 406 403 406 12,794,980
2026/05/07 404 410 403 407 25,211,910
2026/05/01 394 397 391 395 13,476,730
2026/04/30 396 396 392 394 17,418,510
2026/04/28 398 400 397 400 18,269,570
2026/04/27 394 398 391 396 35,268,650
2026/04/24 396 396 393 394 9,457,590
2026/04/23 397 398 390 394 21,774,440
2026/04/22 398 398 396 397 20,743,070
2026/04/21 401 402 399 400 16,652,130
2026/04/20 402 402 400 401 8,808,500
2026/04/17 403 403 399 399 15,100,850
2026/04/16 402 405 402 404 17,643,250
2026/04/15 402 403 399 400 14,926,010
2026/04/14 400 400 397 398 8,691,770
2026/04/13 395 398 393 395 13,770,580
2026/04/10 399 399 396 397 14,727,190
2026/04/09 401 401 396 397 12,475,840
2026/04/08 404 404 398 400 17,892,030
2026/04/07 388 391 385 388 10,961,600
2026/04/06 387 391 386 387 7,404,380
2026/04/03 387 389 385 387 16,726,160
2026/03/27 3,799 3,848 3,777 3,827 2,077,820
2026/03/26 3,843 3,857 3,791 3,826 1,437,710
2026/03/25 3,835 3,845 3,816 3,836 3,073,180
2026/03/24 3,758 3,762 3,700 3,743 3,455,650
2026/03/23 3,672 3,683 3,619 3,659 3,239,020
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

このページの先頭へ