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 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
2026/06/17 2,075 2,090 2,062 2,062 15,769
2026/06/16 2,105 2,105 2,065 2,075 21,846
2026/06/15 2,065 2,111 2,065 2,081 58,789
2026/06/12 2,045 2,047 2,004 2,004 30,141
2026/06/11 1,998 2,004 1,965 2,002 14,045
2026/06/10 2,037 2,037 2,004 2,034 6,679
2026/06/09 2,050 2,050 2,023 2,041 11,932
2026/06/08 1,981 2,031 1,980 2,031 20,781
2026/06/05 2,071 2,082 2,062 2,066 8,680
2026/06/04 2,070 2,072 2,058 2,070 51,978
2026/06/03 2,055 2,100 2,054 2,090 36,969
2026/06/02 2,055 2,060 2,030 2,048 43,831
2026/06/01 2,038 2,064 2,038 2,055 10,512
2026/05/29 2,040 2,072 2,038 2,038 14,724
2026/05/28 2,046 2,052 2,021 2,040 244,180
2026/05/27 2,064 2,069 2,045 2,052 11,793
2026/05/26 2,057 2,061 2,042 2,057 6,808
2026/05/25 2,050 2,069 2,041 2,052 24,991
2026/05/22 2,046 2,055 2,033 2,036 7,575
2026/05/21 2,043 2,043 2,029 2,039 48,654
2026/05/20 2,015 2,027 1,981 2,014 11,754
2026/05/19 2,043 2,043 2,013 2,015 9,648
2026/05/18 2,022 2,024 1,996 2,013 11,969
2026/05/15 2,010 2,047 2,003 2,010 29,668
2026/05/14 2,045 2,045 2,010 2,010 14,849
2026/05/13 2,000 2,039 2,000 2,030 13,876
2026/05/12 2,000 2,012 1,986 1,991 13,584
2026/05/11 2,000 2,013 1,984 1,984 7,170
2026/05/08 2,006 2,006 1,988 1,988 52,672
2026/05/07 1,988 2,023 1,984 2,011 40,649
2026/05/01 1,958 1,963 1,933 1,958 20,151
2026/04/30 1,975 1,975 1,933 1,944 23,432
2026/04/28 1,984 1,984 1,964 1,983 12,323
2026/04/27 1,945 1,981 1,942 1,981 29,760
2026/04/24 1,960 1,964 1,941 1,964 29,434
2026/04/23 1,967 1,970 1,932 1,965 10,876
2026/04/22 1,965 1,965 1,947 1,965 7,230
2026/04/21 1,999 1,999 1,969 1,972 8,312
2026/04/20 1,996 1,996 1,973 1,991 8,412
2026/04/17 1,992 1,992 1,965 1,969 10,215
2026/04/16 1,978 2,002 1,978 1,997 8,197
2026/04/15 1,968 1,971 1,957 1,966 6,774
2026/04/14 1,955 1,955 1,942 1,955 9,902
2026/04/13 1,935 1,946 1,925 1,938 9,696
2026/04/10 1,957 1,957 1,940 1,945 10,592
2026/04/09 1,959 1,967 1,936 1,936 9,470
2026/04/08 1,955 1,990 1,951 1,958 27,731
2026/04/07 1,915 1,920 1,898 1,899 4,648
2026/04/06 1,900 1,917 1,899 1,904 20,682
2026/04/03 1,899 1,913 1,892 1,900 9,377
2026/03/27 1,887 1,898 1,860 1,887 20,539
2026/03/26 1,905 1,906 1,874 1,892 8,518
2026/03/25 1,884 1,900 1,881 1,881 30,535
2026/03/24 1,859 1,859 1,828 1,834 28,763
2026/03/23 1,846 1,846 1,783 1,802 32,540
2026/03/19 1,890 1,891 1,869 1,874 22,696
2026/03/18 1,886 1,917 1,878 1,910 32,121
2026/03/17 1,870 1,890 1,846 1,846 19,294
2026/03/16 1,855 1,863 1,841 1,857 31,327
2026/03/13 1,852 1,873 1,835 1,861 10,946
2026/03/12 1,875 1,880 1,855 1,877 13,374
2026/03/11 1,898 1,916 1,887 1,888 38,703
2026/03/10 1,881 1,892 1,860 1,870 44,517
2026/03/09 1,788 1,848 1,786 1,848 52,061
2026/03/06 1,873 1,909 1,869 1,896 31,430
2026/03/05 1,932 1,932 1,883 1,888 72,369
2026/03/04 1,890 1,902 1,836 1,852 120,400
2026/03/03 1,972 1,972 1,919 1,925 32,240
2026/03/02 1,963 1,982 1,940 1,960 54,055
2026/02/27 1,994 2,004 1,980 2,003 21,146
2026/02/26 1,953 1,988 1,953 1,981 8,852
2026/02/25 1,952 1,961 1,934 1,949 9,748
2026/02/24 1,944 1,947 1,931 1,941 11,688
2026/02/20 1,971 1,971 1,936 1,944 10,225
2026/02/19 1,969 1,976 1,958 1,972 13,410
2026/02/18 1,947 1,954 1,941 1,946 17,949
2026/02/17 1,964 1,964 1,917 1,932 25,145
2026/02/16 1,979 1,979 1,947 1,960 27,447
2026/02/13 2,000 2,003 1,976 1,997 20,237
2026/02/12 1,999 2,020 1,998 2,007 24,319
2026/02/10 1,989 2,006 1,971 1,999 32,788
2026/02/09 2,007 2,007 1,958 1,969 71,667
2026/02/06 1,894 1,927 1,868 1,927 19,031
2026/02/05 1,908 1,908 1,882 1,901 27,745
2026/02/04 1,915 1,915 1,889 1,908 16,967
2026/02/03 1,874 1,912 1,874 1,911 19,893
2026/02/02 1,890 1,902 1,850 1,857 21,031
2026/01/30 1,860 1,872 1,852 1,870 14,013
2026/01/29 1,864 1,864 1,839 1,856 17,338
2026/01/28 1,836 1,856 1,834 1,856 29,155
2026/01/27 1,858 1,863 1,841 1,860 19,732
2026/01/26 1,878 1,886 1,849 1,858 31,924
2026/01/23 1,906 1,908 1,890 1,900 10,855
2026/01/22 1,898 1,905 1,890 1,890 10,603
2026/01/21 1,885 1,887 1,866 1,886 26,953
2026/01/20 1,932 1,932 1,902 1,904 26,177
2026/01/19 1,932 1,932 1,906 1,923 40,867
2026/01/16 1,950 1,950 1,924 1,940 56,940
2026/01/15 1,930 1,949 1,924 1,949 86,427
2026/01/14 1,920 1,928 1,904 1,928 19,152
2026/01/13 1,946 1,946 1,883 1,896 78,698
2026/01/09 1,846 1,846 1,820 1,826 13,040
2026/01/08 1,858 1,858 1,816 1,826 27,186
2026/01/07 1,875 1,875 1,836 1,852 50,108
2026/01/06 1,850 1,875 1,842 1,875 27,519
2026/01/05 1,818 1,834 1,810 1,833 16,168
2025/12/30 1,800 1,800 1,783 1,784 5,902
2025/12/29 1,792 1,798 1,781 1,793 7,812
2025/12/26 1,779 1,798 1,779 1,791 9,526
2025/12/25 1,770 1,785 1,770 1,784 5,138
2025/12/24 1,782 1,795 1,779 1,784 11,126
2025/12/23 1,780 1,798 1,780 1,790 5,228
2025/12/22 1,818 1,818 1,781 1,785 20,927
2025/12/19 1,766 1,779 1,761 1,779 10,410
2025/12/18 1,769 1,769 1,741 1,756 15,110
2025/12/17 1,781 1,781 1,746 1,770 9,029
2025/12/16 1,788 1,788 1,764 1,781 21,311
2025/12/15 1,780 1,799 1,780 1,795 12,808
2025/12/12 1,765 1,796 1,765 1,796 10,339
2025/12/11 1,779 1,779 1,750 1,763 34,524
2025/12/10 1,780 1,784 1,764 1,770 4,584
2025/12/09 1,780 1,781 1,772 1,774 6,963
2025/12/08 1,785 1,785 1,764 1,764 13,067
2025/12/05 1,769 1,775 1,761 1,769 8,409
2025/12/04 1,745 1,793 1,745 1,792 37,357
2025/12/03 1,758 1,758 1,742 1,749 45,819
2025/12/02 1,756 1,767 1,745 1,767 6,925
2025/12/01 1,798 1,798 1,745 1,746 16,907
2025/11/28 1,762 1,769 1,759 1,769 16,106
2025/11/27 1,770 1,773 1,759 1,760 20,428
2025/11/26 1,737 1,762 1,732 1,762 31,973
2025/11/25 1,738 1,739 1,712 1,720 19,665
2025/11/21 1,715 1,754 1,715 1,740 13,943
2025/11/20 1,771 1,771 1,740 1,755 11,888
2025/11/19 1,721 1,742 1,709 1,720 12,299
2025/11/18 1,759 1,768 1,722 1,729 20,656
2025/11/17 1,772 1,781 1,760 1,760 4,504
2025/11/14 1,762 1,791 1,762 1,783 14,065
2025/11/13 1,803 1,810 1,798 1,801 10,764
2025/11/12 1,780 1,798 1,780 1,792 15,153
2025/11/11 1,782 1,792 1,770 1,770 8,116
2025/11/10 1,779 1,780 1,759 1,780 41,505
2025/11/07 1,765 1,775 1,746 1,775 52,798
2025/11/06 1,768 1,784 1,765 1,770 30,333
2025/11/05 1,748 1,789 1,706 1,749 28,668
2025/11/04 1,801 1,808 1,775 1,788 16,234
2025/10/31 1,793 1,813 1,786 1,801 23,262
2025/10/30 1,766 1,792 1,766 1,778 13,281
2025/10/29 1,785 1,790 1,766 1,777 7,435
2025/10/28 1,791 1,791 1,768 1,782 25,622
2025/10/27 1,768 1,789 1,758 1,789 37,218
2025/10/24 1,739 1,755 1,739 1,744 11,526
2025/10/23 1,745 1,745 1,728 1,731 9,583
2025/10/22 1,754 1,756 1,734 1,756 11,054
2025/10/21 1,762 1,764 1,740 1,740 25,330
2025/10/20 1,739 1,746 1,721 1,740 34,404
2025/10/17 1,712 1,716 1,696 1,699 13,312
2025/10/16 1,725 1,727 1,710 1,722 26,215
2025/10/15 1,674 1,705 1,674 1,703 25,517
2025/10/14 1,676 1,700 1,660 1,666 15,303
2025/10/10 1,742 1,742 1,700 1,713 21,879
2025/10/09 1,732 1,741 1,731 1,739 6,981
2025/10/08 1,730 1,741 1,721 1,727 11,590
2025/10/07 1,744 1,744 1,714 1,718 16,558
2025/10/06 1,718 1,728 1,701 1,727 66,454
2025/10/03 1,633 1,666 1,633 1,657 65,313
2025/10/02 1,638 1,639 1,623 1,635 19,317
2025/10/01 1,634 1,644 1,622 1,639 6,898
2025/09/30 1,645 1,659 1,637 1,653 10,447
2025/09/29 1,670 1,670 1,642 1,658 10,487
2025/09/26 1,666 1,675 1,660 1,667 5,147
2025/09/25 1,653 1,670 1,653 1,670 33,735
2025/09/24 1,643 1,648 1,636 1,648 911
2025/09/22 1,632 1,654 1,632 1,645 22,290
2025/09/19 1,640 1,656 1,621 1,637 67,290
2025/09/18 1,640 1,645 1,627 1,641 5,820
2025/09/17 1,640 1,642 1,625 1,639 11,350
2025/09/16 1,646 1,654 1,632 1,654 16,780
2025/09/12 1,634 1,648 1,634 1,636 9,260
2025/09/11 1,625 1,634 1,620 1,634 7,240
2025/09/10 1,606 1,629 1,606 1,628 3,000
2025/09/09 1,634 1,639 1,614 1,616 7,760
2025/09/08 1,617 1,631 1,616 1,620 10,850
2025/09/05 1,608 1,614 1,600 1,611 4,480
2025/09/04 1,583 1,598 1,583 1,597 2,400
2025/09/03 1,591 1,591 1,569 1,569 7,180
2025/09/02 1,588 1,600 1,586 1,595 2,400
2025/09/01 1,594 1,601 1,578 1,588 8,790
2025/08/29 1,608 1,610 1,596 1,606 2,120
2025/08/28 1,592 1,610 1,591 1,610 2,970
2025/08/27 1,607 1,607 1,591 1,594 2,400
2025/08/26 1,619 1,619 1,600 1,604 10,280
2025/08/25 1,627 1,636 1,617 1,621 16,550
2025/08/22 1,609 1,623 1,609 1,617 14,450
2025/08/21 1,620 1,621 1,604 1,606 9,040
2025/08/20 1,629 1,641 1,617 1,641 26,050
2025/08/19 1,655 1,655 1,631 1,646 132,050
2025/08/18 1,646 1,651 1,640 1,642 38,030
2025/08/15 1,611 1,638 1,611 1,633 24,560
2025/08/14 1,614 1,614 1,595 1,611 12,190

このページの先頭へ