(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 |
|---|---|---|---|---|---|
| 2026/02/24 | 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 |
| 2025/08/13 | 1,619 | 1,624 | 1,610 | 1,614 | 38,940 |
| 2025/08/12 | 1,578 | 1,611 | 1,578 | 1,592 | 55,040 |
| 2025/08/08 | 1,539 | 1,582 | 1,539 | 1,560 | 13,490 |
| 2025/08/07 | 1,519 | 1,552 | 1,519 | 1,535 | 10,820 |
| 2025/08/06 | 1,517 | 1,532 | 1,517 | 1,526 | 4,080 |
| 2025/08/05 | 1,504 | 1,523 | 1,504 | 1,523 | 4,670 |
| 2025/08/04 | 1,490 | 1,514 | 1,483 | 1,514 | 36,480 |
| 2025/08/01 | 1,526 | 1,536 | 1,522 | 1,523 | 5,460 |
| 2025/07/31 | 1,535 | 1,566 | 1,528 | 1,537 | 5,440 |
| 2025/07/30 | 1,529 | 1,529 | 1,519 | 1,524 | 1,560 |
| 2025/07/29 | 1,538 | 1,538 | 1,517 | 1,517 | 6,840 |
| 2025/07/28 | 1,563 | 1,563 | 1,539 | 1,543 | 9,860 |
| 2025/07/25 | 1,559 | 1,565 | 1,551 | 1,557 | 7,360 |
| 2025/07/24 | 1,559 | 1,581 | 1,559 | 1,571 | 49,490 |
| 2025/07/23 | 1,507 | 1,549 | 1,507 | 1,536 | 46,730 |
| 2025/07/22 | 1,476 | 1,495 | 1,473 | 1,482 | 4,370 |
| 2025/07/18 | 1,480 | 1,480 | 1,472 | 1,475 | 3,740 |
| 2025/07/17 | 1,465 | 1,472 | 1,463 | 1,471 | 31,800 |
| 2025/07/16 | 1,478 | 1,478 | 1,462 | 1,465 | 3,910 |
| 2025/07/15 | 1,466 | 1,476 | 1,466 | 1,471 | 2,670 |
| 2025/07/14 | 1,465 | 1,473 | 1,455 | 1,471 | 24,610 |
| 2025/07/11 | 1,497 | 1,502 | 1,487 | 1,492 | 22,920 |
| 2025/07/10 | 1,496 | 1,496 | 1,479 | 1,481 | 3,300 |
| 2025/07/09 | 1,509 | 1,509 | 1,492 | 1,494 | 5,370 |
| 2025/07/08 | 1,494 | 1,500 | 1,489 | 1,494 | 14,180 |
| 2025/07/07 | 1,494 | 1,498 | 1,490 | 1,490 | 4,120 |
| 2025/07/04 | 1,518 | 1,518 | 1,498 | 1,498 | 3,160 |
| 2025/07/03 | 1,484 | 1,502 | 1,484 | 1,501 | 15,880 |
| 2025/07/02 | 1,487 | 1,502 | 1,481 | 1,481 | 24,320 |
| 2025/07/01 | 1,517 | 1,517 | 1,498 | 1,502 | 2,930 |
| 2025/06/30 | 1,521 | 1,553 | 1,512 | 1,514 | 17,520 |
| 2025/06/27 | 1,495 | 1,516 | 1,495 | 1,504 | 8,280 |
| 2025/06/26 | 1,469 | 1,483 | 1,469 | 1,481 | 4,440 |
| 2025/06/25 | 1,472 | 1,472 | 1,462 | 1,469 | 2,540 |
| 2025/06/24 | 1,468 | 1,478 | 1,462 | 1,462 | 2,230 |
| 2025/06/23 | 1,452 | 1,454 | 1,445 | 1,450 | 14,550 |
| 2025/06/20 | 1,476 | 1,478 | 1,462 | 1,462 | 20,270 |
| 2025/06/19 | 1,480 | 1,481 | 1,475 | 1,476 | 1,380 |
| 2025/06/18 | 1,470 | 1,487 | 1,470 | 1,480 | 10,200 |
| 2025/06/17 | 1,465 | 1,476 | 1,465 | 1,473 | 9,680 |
| 2025/06/16 | 1,467 | 1,477 | 1,466 | 1,468 | 18,390 |
| 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 |