(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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,417 | 1,433 | 1,408 | 1,433 | 20,800 |
| 2024/07/25 | 1,440 | 1,468 | 1,419 | 1,419 | 81,140 |
| 2024/07/24 | 1,498 | 1,500 | 1,479 | 1,486 | 9,930 |
| 2024/07/23 | 1,500 | 1,519 | 1,492 | 1,495 | 14,420 |
| 2024/07/22 | 1,524 | 1,524 | 1,492 | 1,495 | 22,700 |
| 2024/07/19 | 1,512 | 1,525 | 1,502 | 1,508 | 16,000 |
| 2024/07/18 | 1,514 | 1,530 | 1,506 | 1,526 | 40,940 |
| 2024/07/17 | 1,562 | 1,569 | 1,546 | 1,546 | 21,240 |
| 2024/07/16 | 1,585 | 1,586 | 1,556 | 1,559 | 38,290 |
| 2024/07/12 | 1,585 | 1,586 | 1,555 | 1,563 | 46,810 |
| 2024/07/11 | 1,620 | 1,634 | 1,585 | 1,585 | 80,750 |
| 2024/07/10 | 1,579 | 1,610 | 1,577 | 1,610 | 42,020 |
| 2024/07/09 | 1,564 | 1,587 | 1,558 | 1,587 | 38,430 |
| 2024/07/08 | 1,564 | 1,571 | 1,558 | 1,560 | 22,260 |
| 2024/07/05 | 1,573 | 1,578 | 1,560 | 1,565 | 23,520 |
| 2024/07/04 | 1,558 | 1,573 | 1,558 | 1,573 | 15,860 |
| 2024/07/03 | 1,553 | 1,557 | 1,543 | 1,554 | 22,070 |
| 2024/07/02 | 1,530 | 1,550 | 1,524 | 1,549 | 16,180 |
| 2024/07/01 | 1,528 | 1,530 | 1,518 | 1,520 | 9,820 |
| 2024/06/28 | 1,507 | 1,519 | 1,507 | 1,510 | 11,170 |
| 2024/06/27 | 1,493 | 1,502 | 1,492 | 1,498 | 8,630 |
| 2024/06/26 | 1,497 | 1,502 | 1,489 | 1,502 | 15,900 |
| 2024/06/25 | 1,463 | 1,490 | 1,463 | 1,489 | 14,750 |
| 2024/06/24 | 1,448 | 1,464 | 1,447 | 1,459 | 29,090 |
| 2024/06/21 | 1,458 | 1,463 | 1,448 | 1,448 | 6,700 |
| 2024/06/20 | 1,446 | 1,452 | 1,440 | 1,448 | 15,190 |
| 2024/06/19 | 1,446 | 1,455 | 1,446 | 1,455 | 49,540 |
| 2024/06/18 | 1,447 | 1,447 | 1,435 | 1,437 | 54,420 |
| 2024/06/17 | 1,450 | 1,450 | 1,430 | 1,433 | 37,460 |
| 2024/06/14 | 1,462 | 1,468 | 1,453 | 1,464 | 11,640 |
| 2024/06/13 | 1,484 | 1,484 | 1,462 | 1,462 | 10,090 |
| 2024/06/12 | 1,472 | 1,478 | 1,468 | 1,473 | 8,890 |
| 2024/06/11 | 1,490 | 1,500 | 1,484 | 1,487 | 10,360 |
| 2024/06/10 | 1,477 | 1,489 | 1,477 | 1,489 | 11,630 |
| 2024/06/07 | 1,473 | 1,473 | 1,465 | 1,468 | 3,550 |
| 2024/06/06 | 1,479 | 1,485 | 1,472 | 1,472 | 17,170 |
| 2024/06/05 | 1,480 | 1,480 | 1,460 | 1,462 | 27,000 |
| 2024/06/04 | 1,494 | 1,497 | 1,486 | 1,491 | 4,760 |
| 2024/06/03 | 1,490 | 1,502 | 1,490 | 1,496 | 14,990 |
| 2024/05/31 | 1,459 | 1,483 | 1,459 | 1,483 | 27,420 |
| 2024/05/30 | 1,454 | 1,460 | 1,441 | 1,452 | 22,140 |
| 2024/05/29 | 1,479 | 1,490 | 1,468 | 1,468 | 11,210 |
| 2024/05/28 | 1,479 | 1,479 | 1,470 | 1,479 | 86,660 |
| 2024/05/27 | 1,465 | 1,475 | 1,465 | 1,475 | 11,210 |
| 2024/05/24 | 1,452 | 1,467 | 1,450 | 1,463 | 15,450 |
| 2024/05/23 | 1,469 | 1,474 | 1,457 | 1,471 | 12,150 |
| 2024/05/22 | 1,467 | 1,470 | 1,463 | 1,464 | 4,630 |
| 2024/05/21 | 1,484 | 1,485 | 1,469 | 1,469 | 13,350 |
| 2024/05/20 | 1,463 | 1,485 | 1,463 | 1,473 | 46,790 |
| 2024/05/17 | 1,457 | 1,464 | 1,440 | 1,464 | 7,040 |
| 2024/05/16 | 1,462 | 1,462 | 1,446 | 1,459 | 6,330 |
| 2024/05/15 | 1,451 | 1,462 | 1,448 | 1,452 | 16,940 |
| 2024/05/14 | 1,439 | 1,448 | 1,432 | 1,439 | 9,720 |
| 2024/05/13 | 1,441 | 1,441 | 1,431 | 1,436 | 7,480 |
| 2024/05/10 | 1,425 | 1,454 | 1,425 | 1,442 | 15,180 |
| 2024/05/09 | 1,438 | 1,440 | 1,429 | 1,429 | 4,920 |
| 2024/05/08 | 1,447 | 1,450 | 1,429 | 1,432 | 35,830 |
| 2024/05/07 | 1,465 | 1,465 | 1,446 | 1,458 | 39,000 |
| 2024/05/02 | 1,449 | 1,458 | 1,444 | 1,450 | 10,710 |
| 2024/05/01 | 1,454 | 1,459 | 1,448 | 1,454 | 10,370 |
| 2024/04/30 | 1,443 | 1,465 | 1,429 | 1,461 | 25,160 |
| 2024/04/26 | 1,415 | 1,426 | 1,408 | 1,424 | 27,690 |
| 2024/04/25 | 1,413 | 1,424 | 1,406 | 1,408 | 22,520 |
| 2024/04/24 | 1,411 | 1,431 | 1,410 | 1,428 | 28,190 |
| 2024/04/23 | 1,411 | 1,411 | 1,394 | 1,395 | 19,080 |
| 2024/04/22 | 1,389 | 1,403 | 1,385 | 1,395 | 14,260 |
| 2024/04/19 | 1,396 | 1,400 | 1,362 | 1,382 | 75,190 |
| 2024/04/18 | 1,396 | 1,418 | 1,396 | 1,414 | 82,030 |
| 2024/04/17 | 1,429 | 1,430 | 1,404 | 1,407 | 45,960 |
| 2024/04/16 | 1,428 | 1,441 | 1,418 | 1,425 | 22,010 |
| 2024/04/15 | 1,443 | 1,450 | 1,433 | 1,450 | 19,790 |
| 2024/04/12 | 1,461 | 1,466 | 1,454 | 1,456 | 40,060 |
| 2024/04/11 | 1,454 | 1,461 | 1,448 | 1,455 | 21,030 |
| 2024/04/10 | 1,473 | 1,473 | 1,457 | 1,461 | 6,990 |
| 2024/04/09 | 1,461 | 1,475 | 1,448 | 1,470 | 31,110 |
| 2024/04/08 | 1,453 | 1,459 | 1,438 | 1,453 | 73,940 |
| 2024/04/05 | 1,428 | 1,436 | 1,418 | 1,436 | 48,030 |
| 2024/04/04 | 1,450 | 1,467 | 1,450 | 1,456 | 65,900 |
| 2024/04/03 | 1,428 | 1,440 | 1,423 | 1,437 | 30,470 |
| 2024/04/02 | 1,450 | 1,456 | 1,436 | 1,442 | 20,920 |
| 2024/04/01 | 1,473 | 1,473 | 1,434 | 1,443 | 45,180 |
| 2024/03/29 | 1,476 | 1,476 | 1,465 | 1,467 | 18,510 |
| 2024/03/28 | 1,494 | 1,494 | 1,460 | 1,466 | 32,340 |
| 2024/03/27 | 1,471 | 1,481 | 1,468 | 1,477 | 38,370 |
| 2024/03/26 | 1,461 | 1,469 | 1,456 | 1,469 | 17,450 |
| 2024/03/25 | 1,494 | 1,494 | 1,461 | 1,461 | 35,650 |
| 2024/03/22 | 1,493 | 1,493 | 1,477 | 1,488 | 33,480 |
| 2024/03/21 | 1,470 | 1,478 | 1,465 | 1,473 | 72,370 |
| 2024/03/19 | 1,427 | 1,445 | 1,423 | 1,445 | 11,000 |
| 2024/03/18 | 1,403 | 1,430 | 1,403 | 1,430 | 24,700 |
| 2024/03/15 | 1,371 | 1,420 | 1,371 | 1,395 | 13,940 |
| 2024/03/14 | 1,387 | 1,393 | 1,379 | 1,391 | 12,900 |
| 2024/03/13 | 1,409 | 1,421 | 1,383 | 1,394 | 9,570 |
| 2024/03/12 | 1,395 | 1,396 | 1,372 | 1,391 | 35,280 |
| 2024/03/11 | 1,419 | 1,428 | 1,392 | 1,410 | 59,400 |
| 2024/03/08 | 1,449 | 1,453 | 1,438 | 1,441 | 16,830 |
| 2024/03/07 | 1,469 | 1,469 | 1,436 | 1,439 | 36,350 |
| 2024/03/06 | 1,438 | 1,450 | 1,436 | 1,449 | 27,630 |
| 2024/03/05 | 1,432 | 1,450 | 1,431 | 1,447 | 23,550 |
| 2024/03/04 | 1,470 | 1,470 | 1,437 | 1,442 | 56,050 |
| 2024/03/01 | 1,417 | 1,445 | 1,417 | 1,441 | 22,980 |
| 2024/02/29 | 1,409 | 1,420 | 1,400 | 1,413 | 17,710 |
| 2024/02/28 | 1,417 | 1,419 | 1,408 | 1,413 | 18,650 |
| 2024/02/27 | 1,420 | 1,430 | 1,416 | 1,417 | 34,340 |
| 2024/02/26 | 1,411 | 1,424 | 1,406 | 1,413 | 55,340 |
| 2024/02/22 | 1,399 | 1,409 | 1,393 | 1,405 | 25,200 |
| 2024/02/21 | 1,377 | 1,386 | 1,376 | 1,386 | 22,200 |
| 2024/02/20 | 1,394 | 1,400 | 1,381 | 1,381 | 73,350 |
| 2024/02/19 | 1,384 | 1,400 | 1,381 | 1,400 | 54,690 |
| 2024/02/16 | 1,400 | 1,403 | 1,380 | 1,398 | 46,060 |
| 2024/02/15 | 1,384 | 1,390 | 1,370 | 1,376 | 30,320 |
| 2024/02/14 | 1,375 | 1,375 | 1,362 | 1,371 | 32,620 |
| 2024/02/13 | 1,356 | 1,380 | 1,338 | 1,380 | 26,330 |
| 2024/02/09 | 1,348 | 1,359 | 1,337 | 1,338 | 12,130 |
| 2024/02/08 | 1,342 | 1,360 | 1,329 | 1,342 | 49,020 |
| 2024/02/07 | 1,319 | 1,339 | 1,318 | 1,331 | 11,240 |
| 2024/02/06 | 1,325 | 1,330 | 1,301 | 1,330 | 15,970 |
| 2024/02/05 | 1,325 | 1,325 | 1,315 | 1,325 | 5,320 |
| 2024/02/02 | 1,309 | 1,321 | 1,309 | 1,315 | 5,390 |
| 2024/02/01 | 1,314 | 1,317 | 1,301 | 1,317 | 4,300 |
| 2024/01/31 | 1,310 | 1,315 | 1,300 | 1,315 | 4,850 |
| 2024/01/30 | 1,323 | 1,327 | 1,262 | 1,315 | 63,370 |
| 2024/01/29 | 1,288 | 1,305 | 1,288 | 1,297 | 15,850 |
| 2024/01/26 | 1,290 | 1,296 | 1,275 | 1,284 | 14,640 |
| 2024/01/25 | 1,322 | 1,322 | 1,300 | 1,303 | 29,900 |
| 2024/01/24 | 1,324 | 1,324 | 1,309 | 1,318 | 11,470 |
| 2024/01/23 | 1,341 | 1,341 | 1,302 | 1,324 | 25,950 |
| 2024/01/22 | 1,320 | 1,320 | 1,303 | 1,320 | 25,050 |
| 2024/01/19 | 1,310 | 1,310 | 1,294 | 1,302 | 7,860 |
| 2024/01/18 | 1,305 | 1,308 | 1,288 | 1,288 | 10,340 |
| 2024/01/17 | 1,315 | 1,315 | 1,291 | 1,291 | 30,050 |
| 2024/01/16 | 1,317 | 1,317 | 1,278 | 1,298 | 37,920 |
| 2024/01/15 | 1,299 | 1,320 | 1,275 | 1,310 | 55,590 |
| 2024/01/12 | 1,298 | 1,300 | 1,270 | 1,281 | 67,410 |
| 2024/01/11 | 1,253 | 1,269 | 1,253 | 1,268 | 13,640 |
| 2024/01/10 | 1,213 | 1,238 | 1,213 | 1,233 | 12,770 |
| 2024/01/09 | 1,218 | 1,220 | 1,210 | 1,217 | 5,180 |
| 2024/01/05 | 1,197 | 1,207 | 1,196 | 1,207 | 6,450 |
| 2024/01/04 | 1,191 | 1,200 | 1,177 | 1,200 | 5,540 |
| 2023/12/29 | 1,191 | 1,203 | 1,190 | 1,194 | 3,520 |
| 2023/12/28 | 1,189 | 1,194 | 1,186 | 1,191 | 1,410 |
| 2023/12/27 | 1,182 | 1,193 | 1,182 | 1,190 | 6,990 |
| 2023/12/26 | 1,177 | 1,177 | 1,173 | 1,177 | 16,360 |
| 2023/12/25 | 1,180 | 1,185 | 1,175 | 1,179 | 6,680 |
| 2023/12/22 | 1,169 | 1,178 | 1,169 | 1,172 | 6,700 |
| 2023/12/21 | 1,165 | 1,171 | 1,164 | 1,170 | 4,980 |
| 2023/12/20 | 1,178 | 1,191 | 1,178 | 1,187 | 7,340 |
| 2023/12/19 | 1,166 | 1,175 | 1,160 | 1,171 | 3,370 |
| 2023/12/18 | 1,168 | 1,184 | 1,157 | 1,166 | 4,870 |
| 2023/12/15 | 1,169 | 1,183 | 1,169 | 1,173 | 3,140 |
| 2023/12/14 | 1,182 | 1,182 | 1,161 | 1,167 | 3,760 |
| 2023/12/13 | 1,189 | 1,189 | 1,182 | 1,188 | 420 |
| 2023/12/12 | 1,185 | 1,190 | 1,183 | 1,189 | 1,250 |
| 2023/12/11 | 1,193 | 1,193 | 1,181 | 1,186 | 2,120 |
| 2023/12/08 | 1,180 | 1,181 | 1,161 | 1,181 | 6,330 |
| 2023/12/07 | 1,191 | 1,193 | 1,181 | 1,190 | 4,980 |
| 2023/12/06 | 1,183 | 1,200 | 1,180 | 1,197 | 7,030 |
| 2023/12/05 | 1,184 | 1,186 | 1,174 | 1,184 | 7,190 |
| 2023/12/04 | 1,199 | 1,199 | 1,178 | 1,190 | 7,930 |
| 2023/12/01 | 1,203 | 1,205 | 1,194 | 1,205 | 4,920 |
| 2023/11/30 | 1,192 | 1,198 | 1,189 | 1,192 | 2,230 |
| 2023/11/29 | 1,194 | 1,201 | 1,190 | 1,196 | 2,350 |
| 2023/11/28 | 1,209 | 1,209 | 1,196 | 1,202 | 2,780 |
| 2023/11/27 | 1,213 | 1,214 | 1,201 | 1,210 | 4,970 |
| 2023/11/24 | 1,216 | 1,216 | 1,176 | 1,210 | 5,930 |
| 2023/11/22 | 1,193 | 1,207 | 1,192 | 1,200 | 4,810 |
| 2023/11/21 | 1,205 | 1,205 | 1,190 | 1,202 | 4,850 |
| 2023/11/20 | 1,218 | 1,225 | 1,203 | 1,209 | 10,190 |
| 2023/11/17 | 1,202 | 1,220 | 1,201 | 1,220 | 8,620 |
| 2023/11/16 | 1,203 | 1,212 | 1,199 | 1,208 | 3,910 |
| 2023/11/15 | 1,204 | 1,205 | 1,196 | 1,199 | 10,150 |
| 2023/11/14 | 1,190 | 1,190 | 1,181 | 1,181 | 4,700 |
| 2023/11/13 | 1,189 | 1,189 | 1,177 | 1,185 | 4,460 |
| 2023/11/10 | 1,163 | 1,182 | 1,163 | 1,182 | 2,420 |
| 2023/11/09 | 1,171 | 1,186 | 1,168 | 1,182 | 10,310 |
| 2023/11/08 | 1,187 | 1,187 | 1,167 | 1,172 | 2,990 |
| 2023/11/07 | 1,193 | 1,193 | 1,182 | 1,182 | 8,920 |
| 2023/11/06 | 1,191 | 1,197 | 1,188 | 1,190 | 10,970 |
| 2023/11/02 | 1,180 | 1,183 | 1,164 | 1,176 | 6,580 |
| 2023/11/01 | 1,155 | 1,168 | 1,155 | 1,168 | 6,020 |
| 2023/10/31 | 1,127 | 1,135 | 1,122 | 1,135 | 2,210 |
| 2023/10/30 | 1,119 | 1,131 | 1,119 | 1,125 | 1,530 |
| 2023/10/27 | 1,118 | 1,133 | 1,117 | 1,132 | 3,360 |
| 2023/10/26 | 1,128 | 1,130 | 1,115 | 1,115 | 4,560 |
| 2023/10/25 | 1,138 | 1,144 | 1,136 | 1,139 | 7,700 |
| 2023/10/24 | 1,133 | 1,133 | 1,109 | 1,128 | 11,760 |
| 2023/10/23 | 1,131 | 1,137 | 1,130 | 1,131 | 1,650 |
| 2023/10/20 | 1,140 | 1,143 | 1,132 | 1,139 | 5,740 |
| 2023/10/19 | 1,143 | 1,148 | 1,139 | 1,142 | 13,040 |
| 2023/10/18 | 1,160 | 1,163 | 1,157 | 1,163 | 17,640 |
| 2023/10/17 | 1,165 | 1,168 | 1,156 | 1,161 | 3,900 |
| 2023/10/16 | 1,153 | 1,157 | 1,148 | 1,152 | 6,070 |
| 2023/10/13 | 1,175 | 1,178 | 1,164 | 1,169 | 5,230 |
| 2023/10/12 | 1,167 | 1,185 | 1,167 | 1,185 | 8,700 |
| 2023/10/11 | 1,162 | 1,166 | 1,160 | 1,163 | 3,960 |
| 2023/10/10 | 1,145 | 1,162 | 1,145 | 1,162 | 2,790 |
| 2023/10/06 | 1,137 | 1,142 | 1,132 | 1,132 | 2,300 |
| 2023/10/05 | 1,128 | 1,141 | 1,120 | 1,141 | 8,430 |
| 2023/10/04 | 1,123 | 1,130 | 1,113 | 1,117 | 8,690 |
| 2023/10/03 | 1,160 | 1,160 | 1,142 | 1,143 | 5,180 |