(NEXT FUNDS)TOPIX Core30連動型上場投信(1311)の株価時系列情報
(NEXT FUNDS)TOPIX Core30連動型上場投信(1311)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,492 | 1,492 | 1,454 | 1,467 | 14,240 |
| 2025/06/12 | 1,482 | 1,486 | 1,478 | 1,481 | 3,740 |
| 2025/06/11 | 1,487 | 1,494 | 1,484 | 1,484 | 6,150 |
| 2025/06/10 | 1,488 | 1,498 | 1,487 | 1,488 | 3,570 |
| 2025/06/09 | 1,484 | 1,493 | 1,484 | 1,490 | 15,040 |
| 2025/06/06 | 1,469 | 1,481 | 1,469 | 1,475 | 5,490 |
| 2025/06/05 | 1,472 | 1,479 | 1,469 | 1,472 | 5,600 |
| 2025/06/04 | 1,485 | 1,495 | 1,485 | 1,494 | 2,530 |
| 2025/06/03 | 1,484 | 1,492 | 1,481 | 1,481 | 8,400 |
| 2025/06/02 | 1,488 | 1,500 | 1,481 | 1,500 | 23,550 |
| 2025/05/30 | 1,494 | 1,518 | 1,491 | 1,518 | 12,160 |
| 2025/05/29 | 1,497 | 1,518 | 1,497 | 1,518 | 46,240 |
| 2025/05/28 | 1,498 | 1,503 | 1,485 | 1,488 | 14,100 |
| 2025/05/27 | 1,472 | 1,485 | 1,467 | 1,483 | 3,300 |
| 2025/05/26 | 1,460 | 1,477 | 1,460 | 1,477 | 5,510 |
| 2025/05/23 | 1,460 | 1,464 | 1,454 | 1,461 | 4,510 |
| 2025/05/22 | 1,455 | 1,455 | 1,444 | 1,453 | 4,680 |
| 2025/05/21 | 1,467 | 1,479 | 1,459 | 1,462 | 3,600 |
| 2025/05/20 | 1,465 | 1,477 | 1,465 | 1,468 | 2,300 |
| 2025/05/19 | 1,451 | 1,461 | 1,451 | 1,461 | 4,550 |
| 2025/05/16 | 1,465 | 1,465 | 1,450 | 1,456 | 19,310 |
| 2025/05/15 | 1,454 | 1,471 | 1,452 | 1,455 | 1,540 |
| 2025/05/14 | 1,483 | 1,483 | 1,460 | 1,466 | 5,330 |
| 2025/05/13 | 1,480 | 1,490 | 1,459 | 1,459 | 9,540 |
| 2025/05/12 | 1,457 | 1,459 | 1,440 | 1,449 | 11,130 |
| 2025/05/09 | 1,444 | 1,452 | 1,442 | 1,442 | 12,110 |
| 2025/05/08 | 1,444 | 1,444 | 1,422 | 1,435 | 5,290 |
| 2025/05/07 | 1,436 | 1,446 | 1,430 | 1,439 | 24,420 |
| 2025/05/02 | 1,442 | 1,446 | 1,431 | 1,439 | 11,530 |
| 2025/05/01 | 1,433 | 1,433 | 1,417 | 1,421 | 6,010 |
| 2025/04/30 | 1,430 | 1,434 | 1,415 | 1,418 | 10,480 |
| 2025/04/28 | 1,414 | 1,423 | 1,411 | 1,414 | 16,110 |
| 2025/04/25 | 1,388 | 1,402 | 1,384 | 1,402 | 7,290 |
| 2025/04/24 | 1,373 | 1,379 | 1,367 | 1,369 | 16,970 |
| 2025/04/23 | 1,347 | 1,360 | 1,344 | 1,351 | 6,020 |
| 2025/04/22 | 1,310 | 1,321 | 1,310 | 1,317 | 16,610 |
| 2025/04/21 | 1,341 | 1,344 | 1,319 | 1,324 | 5,880 |
| 2025/04/18 | 1,333 | 1,345 | 1,326 | 1,345 | 22,360 |
| 2025/04/17 | 1,305 | 1,329 | 1,305 | 1,329 | 12,250 |
| 2025/04/16 | 1,331 | 1,331 | 1,298 | 1,301 | 7,200 |
| 2025/04/15 | 1,316 | 1,332 | 1,316 | 1,328 | 9,550 |
| 2025/04/14 | 1,309 | 1,323 | 1,302 | 1,308 | 8,010 |
| 2025/04/11 | 1,300 | 1,300 | 1,260 | 1,299 | 26,710 |
| 2025/04/10 | 1,323 | 1,377 | 1,323 | 1,336 | 33,920 |
| 2025/04/09 | 1,269 | 1,269 | 1,215 | 1,239 | 28,930 |
| 2025/04/08 | 1,276 | 1,290 | 1,261 | 1,276 | 28,860 |
| 2025/04/07 | 1,200 | 1,222 | 1,130 | 1,195 | 81,010 |
| 2025/04/04 | 1,322 | 1,322 | 1,275 | 1,305 | 89,160 |
| 2025/04/03 | 1,356 | 1,395 | 1,337 | 1,363 | 38,170 |
| 2025/04/02 | 1,417 | 1,417 | 1,393 | 1,415 | 15,950 |
| 2025/04/01 | 1,426 | 1,428 | 1,406 | 1,410 | 7,950 |
| 2025/03/31 | 1,430 | 1,430 | 1,403 | 1,410 | 22,520 |
| 2025/03/28 | 1,480 | 1,480 | 1,457 | 1,460 | 5,580 |
| 2025/03/27 | 1,470 | 1,483 | 1,464 | 1,483 | 5,640 |
| 2025/03/26 | 1,487 | 1,487 | 1,477 | 1,481 | 4,350 |
| 2025/03/25 | 1,487 | 1,493 | 1,470 | 1,474 | 3,450 |
| 2025/03/24 | 1,489 | 1,490 | 1,471 | 1,471 | 4,940 |
| 2025/03/21 | 1,472 | 1,489 | 1,471 | 1,489 | 16,620 |
| 2025/03/19 | 1,463 | 1,478 | 1,463 | 1,466 | 4,910 |
| 2025/03/18 | 1,459 | 1,464 | 1,453 | 1,461 | 8,930 |
| 2025/03/17 | 1,432 | 1,441 | 1,432 | 1,440 | 31,520 |
| 2025/03/14 | 1,407 | 1,425 | 1,399 | 1,424 | 4,160 |
| 2025/03/13 | 1,421 | 1,430 | 1,410 | 1,415 | 8,120 |
| 2025/03/12 | 1,392 | 1,415 | 1,392 | 1,413 | 56,090 |
| 2025/03/11 | 1,387 | 1,394 | 1,364 | 1,394 | 18,520 |
| 2025/03/10 | 1,421 | 1,422 | 1,408 | 1,417 | 3,090 |
| 2025/03/07 | 1,429 | 1,429 | 1,408 | 1,416 | 7,270 |
| 2025/03/06 | 1,436 | 1,456 | 1,436 | 1,448 | 16,040 |
| 2025/03/05 | 1,419 | 1,433 | 1,416 | 1,428 | 3,960 |
| 2025/03/04 | 1,426 | 1,432 | 1,408 | 1,426 | 4,130 |
| 2025/03/03 | 1,421 | 1,438 | 1,417 | 1,438 | 5,230 |
| 2025/02/28 | 1,425 | 1,426 | 1,400 | 1,411 | 20,210 |
| 2025/02/27 | 1,434 | 1,440 | 1,429 | 1,440 | 2,980 |
| 2025/02/26 | 1,427 | 1,431 | 1,413 | 1,431 | 31,870 |
| 2025/02/25 | 1,424 | 1,443 | 1,421 | 1,442 | 8,730 |
| 2025/02/21 | 1,443 | 1,449 | 1,437 | 1,444 | 6,540 |
| 2025/02/20 | 1,461 | 1,465 | 1,444 | 1,456 | 6,190 |
| 2025/02/19 | 1,487 | 1,487 | 1,467 | 1,473 | 3,730 |
| 2025/02/18 | 1,478 | 1,487 | 1,475 | 1,487 | 7,490 |
| 2025/02/17 | 1,473 | 1,476 | 1,460 | 1,476 | 3,110 |
| 2025/02/14 | 1,464 | 1,480 | 1,464 | 1,467 | 1,450 |
| 2025/02/13 | 1,451 | 1,463 | 1,446 | 1,463 | 15,740 |
| 2025/02/12 | 1,443 | 1,446 | 1,436 | 1,446 | 5,690 |
| 2025/02/10 | 1,451 | 1,460 | 1,443 | 1,443 | 11,530 |
| 2025/02/07 | 1,461 | 1,461 | 1,448 | 1,460 | 6,690 |
| 2025/02/06 | 1,478 | 1,480 | 1,464 | 1,464 | 8,200 |
| 2025/02/05 | 1,469 | 1,484 | 1,465 | 1,476 | 3,640 |
| 2025/02/04 | 1,478 | 1,479 | 1,460 | 1,463 | 2,210 |
| 2025/02/03 | 1,464 | 1,467 | 1,443 | 1,458 | 27,900 |
| 2025/01/31 | 1,493 | 1,494 | 1,480 | 1,494 | 4,350 |
| 2025/01/30 | 1,481 | 1,491 | 1,478 | 1,482 | 1,470 |
| 2025/01/29 | 1,482 | 1,486 | 1,479 | 1,483 | 1,450 |
| 2025/01/28 | 1,470 | 1,485 | 1,458 | 1,474 | 4,480 |
| 2025/01/27 | 1,490 | 1,497 | 1,475 | 1,479 | 4,990 |
| 2025/01/24 | 1,486 | 1,490 | 1,475 | 1,479 | 9,330 |
| 2025/01/23 | 1,479 | 1,486 | 1,472 | 1,486 | 14,290 |
| 2025/01/22 | 1,469 | 1,472 | 1,466 | 1,466 | 20,920 |
| 2025/01/21 | 1,467 | 1,467 | 1,445 | 1,459 | 4,060 |
| 2025/01/20 | 1,450 | 1,460 | 1,448 | 1,455 | 4,150 |
| 2025/01/17 | 1,438 | 1,440 | 1,417 | 1,440 | 7,180 |
| 2025/01/16 | 1,463 | 1,463 | 1,442 | 1,444 | 15,140 |
| 2025/01/15 | 1,456 | 1,456 | 1,441 | 1,443 | 3,630 |
| 2025/01/14 | 1,462 | 1,462 | 1,432 | 1,444 | 9,590 |
| 2025/01/10 | 1,478 | 1,478 | 1,460 | 1,463 | 5,610 |
| 2025/01/09 | 1,492 | 1,492 | 1,466 | 1,478 | 6,460 |
| 2025/01/08 | 1,499 | 1,499 | 1,488 | 1,498 | 5,480 |
| 2025/01/07 | 1,492 | 1,510 | 1,481 | 1,501 | 7,100 |
| 2025/01/06 | 1,501 | 1,501 | 1,472 | 1,482 | 9,330 |
| 2024/12/30 | 1,508 | 1,511 | 1,490 | 1,490 | 11,410 |
| 2024/12/27 | 1,492 | 1,508 | 1,488 | 1,507 | 23,620 |
| 2024/12/26 | 1,459 | 1,482 | 1,459 | 1,482 | 8,430 |
| 2024/12/25 | 1,454 | 1,456 | 1,443 | 1,455 | 13,490 |
| 2024/12/24 | 1,461 | 1,461 | 1,450 | 1,452 | 5,030 |
| 2024/12/23 | 1,446 | 1,453 | 1,441 | 1,453 | 3,700 |
| 2024/12/20 | 1,448 | 1,451 | 1,426 | 1,426 | 7,100 |
| 2024/12/19 | 1,424 | 1,451 | 1,422 | 1,451 | 5,780 |
| 2024/12/18 | 1,455 | 1,461 | 1,449 | 1,455 | 6,290 |
| 2024/12/17 | 1,460 | 1,472 | 1,460 | 1,460 | 8,920 |
| 2024/12/16 | 1,466 | 1,467 | 1,457 | 1,462 | 5,650 |
| 2024/12/13 | 1,493 | 1,493 | 1,456 | 1,461 | 3,860 |
| 2024/12/12 | 1,482 | 1,495 | 1,474 | 1,487 | 21,110 |
| 2024/12/11 | 1,470 | 1,470 | 1,460 | 1,470 | 5,710 |
| 2024/12/10 | 1,470 | 1,474 | 1,461 | 1,472 | 14,220 |
| 2024/12/09 | 1,460 | 1,465 | 1,451 | 1,461 | 14,980 |
| 2024/12/06 | 1,462 | 1,462 | 1,448 | 1,450 | 6,380 |
| 2024/12/05 | 1,470 | 1,471 | 1,456 | 1,456 | 7,560 |
| 2024/12/04 | 1,470 | 1,473 | 1,458 | 1,468 | 17,290 |
| 2024/12/03 | 1,451 | 1,470 | 1,451 | 1,461 | 20,260 |
| 2024/12/02 | 1,421 | 1,441 | 1,419 | 1,438 | 5,890 |
| 2024/11/29 | 1,424 | 1,424 | 1,414 | 1,419 | 36,140 |
| 2024/11/28 | 1,403 | 1,425 | 1,399 | 1,424 | 3,960 |
| 2024/11/27 | 1,420 | 1,420 | 1,404 | 1,407 | 9,210 |
| 2024/11/26 | 1,431 | 1,433 | 1,410 | 1,419 | 5,130 |
| 2024/11/25 | 1,432 | 1,446 | 1,432 | 1,444 | 5,880 |
| 2024/11/22 | 1,419 | 1,431 | 1,419 | 1,431 | 6,300 |
| 2024/11/21 | 1,431 | 1,431 | 1,417 | 1,420 | 3,520 |
| 2024/11/20 | 1,437 | 1,439 | 1,426 | 1,433 | 3,070 |
| 2024/11/19 | 1,435 | 1,438 | 1,428 | 1,435 | 1,350 |
| 2024/11/18 | 1,430 | 1,489 | 1,421 | 1,421 | 11,600 |
| 2024/11/15 | 1,444 | 1,448 | 1,441 | 1,444 | 5,490 |
| 2024/11/14 | 1,426 | 1,445 | 1,423 | 1,423 | 4,450 |
| 2024/11/13 | 1,445 | 1,445 | 1,420 | 1,420 | 5,160 |
| 2024/11/12 | 1,452 | 1,459 | 1,438 | 1,447 | 8,470 |
| 2024/11/11 | 1,446 | 1,453 | 1,434 | 1,442 | 10,230 |
| 2024/11/08 | 1,420 | 1,449 | 1,420 | 1,439 | 21,650 |
| 2024/11/07 | 1,446 | 1,450 | 1,421 | 1,428 | 22,390 |
| 2024/11/06 | 1,400 | 1,424 | 1,377 | 1,377 | 6,930 |
| 2024/11/05 | 1,384 | 1,388 | 1,376 | 1,388 | 4,010 |
| 2024/11/01 | 1,387 | 1,394 | 1,376 | 1,384 | 3,450 |
| 2024/10/31 | 1,410 | 1,410 | 1,397 | 1,405 | 6,550 |
| 2024/10/30 | 1,412 | 1,423 | 1,410 | 1,413 | 7,670 |
| 2024/10/29 | 1,390 | 1,402 | 1,388 | 1,397 | 4,940 |
| 2024/10/28 | 1,364 | 1,393 | 1,364 | 1,388 | 25,570 |
| 2024/10/25 | 1,364 | 1,369 | 1,360 | 1,363 | 4,480 |
| 2024/10/24 | 1,358 | 1,378 | 1,357 | 1,375 | 6,090 |
| 2024/10/23 | 1,376 | 1,384 | 1,369 | 1,375 | 6,480 |
| 2024/10/22 | 1,388 | 1,390 | 1,371 | 1,380 | 5,970 |
| 2024/10/21 | 1,396 | 1,398 | 1,387 | 1,394 | 6,510 |
| 2024/10/18 | 1,406 | 1,407 | 1,390 | 1,392 | 6,680 |
| 2024/10/17 | 1,404 | 1,404 | 1,394 | 1,394 | 2,470 |
| 2024/10/16 | 1,392 | 1,404 | 1,385 | 1,393 | 5,150 |
| 2024/10/15 | 1,430 | 1,430 | 1,419 | 1,419 | 7,830 |
| 2024/10/11 | 1,406 | 1,415 | 1,406 | 1,407 | 3,310 |
| 2024/10/10 | 1,418 | 1,418 | 1,404 | 1,404 | 3,410 |
| 2024/10/09 | 1,414 | 1,414 | 1,398 | 1,401 | 2,200 |
| 2024/10/08 | 1,408 | 1,411 | 1,391 | 1,393 | 3,240 |
| 2024/10/07 | 1,429 | 1,430 | 1,416 | 1,425 | 24,570 |
| 2024/10/04 | 1,388 | 1,393 | 1,381 | 1,383 | 11,140 |
| 2024/10/03 | 1,395 | 1,406 | 1,380 | 1,380 | 4,610 |
| 2024/10/02 | 1,363 | 1,382 | 1,363 | 1,365 | 6,170 |
| 2024/10/01 | 1,377 | 1,395 | 1,374 | 1,386 | 39,330 |
| 2024/09/30 | 1,369 | 1,384 | 1,357 | 1,362 | 31,370 |
| 2024/09/27 | 1,401 | 1,424 | 1,380 | 1,424 | 24,700 |
| 2024/09/26 | 1,371 | 1,390 | 1,371 | 1,387 | 14,730 |
| 2024/09/25 | 1,364 | 1,365 | 1,355 | 1,360 | 2,700 |
| 2024/09/24 | 1,378 | 1,378 | 1,362 | 1,362 | 6,690 |
| 2024/09/20 | 1,359 | 1,365 | 1,348 | 1,348 | 13,250 |
| 2024/09/19 | 1,322 | 1,341 | 1,322 | 1,335 | 10,540 |
| 2024/09/18 | 1,309 | 1,309 | 1,285 | 1,293 | 3,190 |
| 2024/09/17 | 1,306 | 1,306 | 1,271 | 1,293 | 7,750 |
| 2024/09/13 | 1,328 | 1,328 | 1,307 | 1,314 | 5,510 |
| 2024/09/12 | 1,314 | 1,327 | 1,313 | 1,325 | 13,100 |
| 2024/09/11 | 1,301 | 1,305 | 1,275 | 1,289 | 6,100 |
| 2024/09/10 | 1,325 | 1,325 | 1,303 | 1,319 | 5,850 |
| 2024/09/09 | 1,274 | 1,314 | 1,273 | 1,314 | 15,500 |
| 2024/09/06 | 1,335 | 1,340 | 1,314 | 1,316 | 10,630 |
| 2024/09/05 | 1,328 | 1,358 | 1,321 | 1,346 | 17,110 |
| 2024/09/04 | 1,364 | 1,375 | 1,345 | 1,357 | 46,320 |
| 2024/09/03 | 1,408 | 1,419 | 1,407 | 1,409 | 5,830 |
| 2024/09/02 | 1,410 | 1,422 | 1,398 | 1,407 | 8,020 |
| 2024/08/30 | 1,397 | 1,404 | 1,395 | 1,404 | 2,850 |
| 2024/08/29 | 1,383 | 1,400 | 1,383 | 1,400 | 3,130 |
| 2024/08/28 | 1,367 | 1,409 | 1,362 | 1,383 | 30,330 |
| 2024/08/27 | 1,370 | 1,387 | 1,360 | 1,387 | 31,220 |
| 2024/08/26 | 1,375 | 1,380 | 1,324 | 1,370 | 15,130 |
| 2024/08/23 | 1,383 | 1,393 | 1,375 | 1,387 | 7,950 |
| 2024/08/22 | 1,379 | 1,389 | 1,372 | 1,383 | 7,310 |
| 2024/08/21 | 1,360 | 1,385 | 1,325 | 1,378 | 27,330 |
| 2024/08/20 | 1,391 | 1,391 | 1,378 | 1,380 | 10,040 |
| 2024/08/19 | 1,388 | 1,405 | 1,369 | 1,369 | 14,570 |