(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 |
---|---|---|---|---|---|
2002/12/30 | 611 | 611 | 611 | 611 | 200 |
2002/12/26 | 613 | 613 | 613 | 613 | 500 |
2002/12/25 | 610 | 610 | 608 | 609 | 500 |
2002/12/24 | 612 | 612 | 600 | 600 | 400 |
2002/12/20 | 595 | 602 | 595 | 602 | 700 |
2002/12/19 | 600 | 600 | 599 | 599 | 1,400 |
2002/12/18 | 616 | 616 | 603 | 604 | 2,500 |
2002/12/17 | 611 | 611 | 602 | 602 | 1,300 |
2002/12/16 | 598 | 611 | 598 | 611 | 3,800 |
2002/12/13 | 605 | 621 | 605 | 621 | 1,500 |
2002/12/12 | 630 | 630 | 612 | 613 | 3,000 |
2002/12/11 | 630 | 630 | 630 | 630 | 100 |
2002/12/10 | 639 | 639 | 630 | 630 | 3,100 |
2002/12/09 | 645 | 645 | 639 | 639 | 1,700 |
2002/12/06 | 635 | 635 | 635 | 635 | 100 |
2002/12/05 | 633 | 633 | 633 | 633 | 400 |
2002/12/03 | 675 | 675 | 675 | 675 | 400 |
2002/12/02 | 655 | 655 | 655 | 655 | 100 |
2002/11/29 | 630 | 660 | 630 | 660 | 1,600 |
2002/11/28 | 630 | 640 | 630 | 640 | 1,300 |
2002/11/27 | 635 | 644 | 627 | 644 | 700 |
2002/11/26 | 649 | 649 | 649 | 649 | 100 |
2002/11/25 | 619 | 619 | 619 | 619 | 1,300 |
2002/11/21 | 600 | 614 | 600 | 614 | 700 |
2002/11/20 | 595 | 605 | 595 | 605 | 1,400 |
2002/11/19 | 611 | 611 | 597 | 597 | 1,100 |
2002/11/18 | 618 | 618 | 601 | 601 | 200 |
2002/11/15 | 600 | 600 | 600 | 600 | 100 |
2002/11/14 | 605 | 605 | 605 | 605 | 700 |
2002/11/13 | 605 | 605 | 605 | 605 | 100 |
2002/11/12 | 613 | 613 | 613 | 613 | 200 |
2002/11/11 | 630 | 630 | 603 | 603 | 900 |
2002/11/08 | 635 | 635 | 635 | 635 | 1,400 |
2002/11/07 | 635 | 635 | 631 | 633 | 3,500 |
2002/11/06 | 645 | 647 | 645 | 645 | 600 |
2002/11/05 | 659 | 659 | 645 | 645 | 400 |
2002/11/01 | 649 | 649 | 649 | 649 | 100 |
2002/10/31 | 639 | 639 | 639 | 639 | 1,500 |
2002/10/30 | 638 | 638 | 638 | 638 | 100 |
2002/10/29 | 650 | 650 | 650 | 650 | 100 |
2002/10/28 | 645 | 645 | 645 | 645 | 200 |
2002/10/24 | 630 | 630 | 620 | 620 | 3,500 |
2002/10/23 | 609 | 609 | 609 | 609 | 1,000 |
2002/10/22 | 664 | 664 | 646 | 646 | 1,200 |
2002/10/21 | 667 | 667 | 647 | 664 | 1,700 |
2002/10/18 | 670 | 670 | 666 | 666 | 200 |
2002/10/17 | 657 | 657 | 657 | 657 | 100 |
2002/10/16 | 660 | 660 | 637 | 637 | 1,300 |
2002/10/15 | 644 | 644 | 644 | 644 | 300 |
2002/10/11 | 612 | 615 | 612 | 615 | 900 |
2002/10/10 | 596 | 612 | 596 | 612 | 6,900 |
2002/10/09 | 628 | 628 | 620 | 620 | 2,300 |
2002/10/08 | 639 | 639 | 639 | 639 | 100 |
2002/10/07 | 650 | 650 | 623 | 638 | 2,000 |
2002/10/04 | 654 | 654 | 645 | 650 | 1,200 |
2002/10/03 | 651 | 660 | 644 | 644 | 1,100 |
2002/10/02 | 671 | 671 | 654 | 654 | 700 |
2002/10/01 | 654 | 654 | 654 | 654 | 100 |
2002/09/30 | 659 | 659 | 659 | 659 | 100 |
2002/09/27 | 668 | 674 | 668 | 674 | 1,800 |
2002/09/25 | 651 | 651 | 651 | 651 | 600 |
2002/09/24 | 665 | 665 | 651 | 651 | 2,700 |
2002/09/20 | 685 | 685 | 685 | 685 | 100 |
2002/09/19 | 670 | 695 | 670 | 695 | 1,200 |
2002/09/18 | 663 | 663 | 663 | 663 | 400 |
2002/09/13 | 674 | 674 | 660 | 660 | 1,800 |
2002/09/12 | 665 | 673 | 665 | 673 | 19,400 |
2002/09/11 | 657 | 660 | 657 | 660 | 500 |
2002/09/10 | 651 | 669 | 651 | 669 | 3,400 |
2002/09/09 | 643 | 650 | 643 | 650 | 700 |
2002/09/06 | 655 | 655 | 653 | 653 | 700 |
2002/09/05 | 645 | 654 | 640 | 640 | 500 |
2002/09/04 | 658 | 658 | 638 | 638 | 10,900 |
2002/09/03 | 685 | 685 | 650 | 653 | 1,400 |
2002/09/02 | 680 | 680 | 680 | 680 | 300 |
2002/08/30 | 688 | 688 | 687 | 687 | 400 |
2002/08/29 | 698 | 698 | 680 | 680 | 900 |
2002/08/28 | 700 | 701 | 700 | 701 | 2,400 |
2002/08/27 | 708 | 708 | 700 | 700 | 300 |
2002/08/26 | 713 | 713 | 713 | 713 | 300 |
2002/08/23 | 711 | 711 | 711 | 711 | 1,500 |
2002/08/22 | 690 | 690 | 690 | 690 | 100 |
2002/08/21 | 690 | 690 | 690 | 690 | 400 |
2002/08/20 | 690 | 690 | 690 | 690 | 1,300 |
2002/08/19 | 710 | 710 | 689 | 689 | 1,700 |
2002/08/16 | 700 | 700 | 700 | 700 | 1,000 |
2002/08/13 | 710 | 710 | 710 | 710 | 100 |
2002/08/12 | 713 | 713 | 713 | 713 | 200 |
2002/08/09 | 733 | 733 | 723 | 723 | 14,000 |
2002/08/08 | 723 | 723 | 723 | 723 | 7,500 |
2002/08/07 | 705 | 713 | 705 | 713 | 1,400 |
2002/08/06 | 705 | 705 | 690 | 690 | 2,000 |
2002/08/05 | 703 | 703 | 700 | 700 | 1,100 |
2002/08/02 | 711 | 711 | 695 | 708 | 1,500 |
2002/08/01 | 716 | 716 | 701 | 701 | 2,500 |
2002/07/31 | 716 | 716 | 706 | 706 | 600 |
2002/07/30 | 699 | 712 | 692 | 696 | 1,700 |
2002/07/29 | 687 | 690 | 680 | 685 | 3,600 |
2002/07/26 | 699 | 699 | 677 | 677 | 14,800 |
2002/07/25 | 720 | 720 | 700 | 700 | 2,500 |
2002/07/24 | 716 | 735 | 708 | 708 | 1,100 |
2002/07/23 | 715 | 728 | 714 | 728 | 900 |
2002/07/22 | 700 | 700 | 700 | 700 | 300 |
2002/07/19 | 731 | 731 | 719 | 720 | 2,200 |
2002/07/18 | 721 | 721 | 705 | 705 | 200 |
2002/07/17 | 720 | 720 | 700 | 711 | 15,600 |
2002/07/16 | 720 | 724 | 713 | 713 | 7,600 |
2002/07/15 | 730 | 730 | 724 | 724 | 5,100 |
2002/07/12 | 742 | 742 | 730 | 730 | 800 |
2002/07/11 | 739 | 739 | 736 | 736 | 1,000 |
2002/07/10 | 757 | 757 | 750 | 751 | 6,000 |
2002/07/09 | 759 | 759 | 750 | 757 | 1,700 |
2002/07/08 | 777 | 777 | 750 | 750 | 6,700 |
2002/07/05 | 752 | 759 | 750 | 759 | 1,700 |
2002/07/04 | 770 | 770 | 750 | 752 | 2,700 |
2002/07/03 | 753 | 762 | 740 | 762 | 4,900 |
2002/07/02 | 753 | 753 | 740 | 743 | 700 |
2002/07/01 | 752 | 755 | 752 | 752 | 5,900 |
2002/06/28 | 711 | 745 | 711 | 745 | 11,400 |
2002/06/27 | 728 | 730 | 720 | 720 | 12,300 |
2002/06/26 | 744 | 744 | 718 | 718 | 26,800 |
2002/06/25 | 745 | 759 | 744 | 744 | 1,900 |
2002/06/24 | 733 | 741 | 720 | 725 | 4,700 |
2002/06/21 | 759 | 759 | 733 | 735 | 19,000 |
2002/06/20 | 750 | 750 | 735 | 750 | 3,100 |
2002/06/19 | 778 | 778 | 745 | 746 | 16,700 |
2002/06/18 | 767 | 774 | 767 | 768 | 3,900 |
2002/06/17 | 780 | 780 | 757 | 761 | 12,200 |
2002/06/14 | 800 | 800 | 782 | 782 | 14,300 |
2002/06/13 | 818 | 818 | 801 | 802 | 3,000 |
2002/06/12 | 815 | 815 | 808 | 808 | 1,800 |
2002/06/11 | 808 | 808 | 808 | 808 | 200 |
2002/06/10 | 827 | 827 | 808 | 808 | 2,500 |
2002/06/07 | 833 | 833 | 815 | 817 | 1,500 |
2002/06/06 | 834 | 834 | 825 | 825 | 10,600 |
2002/06/05 | 840 | 840 | 829 | 829 | 1,300 |
2002/06/04 | 830 | 834 | 830 | 834 | 400 |
2002/06/03 | 840 | 840 | 840 | 840 | 200 |
2002/05/31 | 839 | 839 | 832 | 832 | 5,000 |
2002/05/30 | 843 | 843 | 828 | 832 | 6,200 |
2002/05/29 | 842 | 842 | 837 | 840 | 21,100 |
2002/05/28 | 840 | 842 | 840 | 842 | 29,700 |
2002/05/27 | 850 | 853 | 840 | 845 | 6,000 |
2002/05/24 | 843 | 845 | 840 | 843 | 6,900 |
2002/05/23 | 845 | 845 | 843 | 843 | 3,500 |
2002/05/22 | 830 | 842 | 830 | 842 | 4,700 |
2002/05/21 | 829 | 838 | 829 | 838 | 31,300 |
2002/05/20 | 830 | 838 | 830 | 830 | 15,100 |
2002/05/17 | 822 | 840 | 822 | 829 | 8,800 |
2002/05/16 | 812 | 815 | 812 | 813 | 1,200 |
2002/05/15 | 802 | 812 | 802 | 802 | 6,400 |
2002/05/14 | 809 | 810 | 800 | 803 | 25,500 |
2002/05/13 | 818 | 818 | 800 | 802 | 13,400 |
2002/05/10 | 818 | 818 | 806 | 810 | 18,600 |
2002/05/09 | 823 | 856 | 806 | 856 | 16,000 |
2002/05/08 | 805 | 810 | 800 | 803 | 5,700 |
2002/05/07 | 814 | 814 | 797 | 799 | 19,600 |
2002/05/02 | 820 | 820 | 813 | 816 | 12,400 |
2002/05/01 | 825 | 825 | 815 | 819 | 700 |
2002/04/30 | 820 | 820 | 810 | 818 | 14,100 |
2002/04/26 | 825 | 825 | 815 | 818 | 88,600 |
2002/04/25 | 825 | 840 | 825 | 835 | 21,000 |
2002/04/24 | 825 | 825 | 825 | 825 | 100 |
2002/04/23 | 836 | 836 | 827 | 828 | 7,000 |
2002/04/22 | 825 | 835 | 825 | 835 | 300 |
2002/04/19 | 822 | 822 | 815 | 820 | 8,500 |
2002/04/18 | 821 | 821 | 821 | 821 | 1,800 |
2002/04/17 | 815 | 825 | 815 | 821 | 12,800 |
2002/04/16 | 810 | 810 | 800 | 800 | 1,300 |
2002/04/15 | 795 | 798 | 790 | 798 | 5,600 |
2002/04/12 | 815 | 815 | 790 | 795 | 41,600 |
2002/04/11 | 815 | 815 | 810 | 810 | 24,400 |
2002/04/10 | 815 | 815 | 805 | 813 | 22,500 |
2002/04/09 | 827 | 827 | 815 | 815 | 8,700 |
2002/04/08 | 825 | 826 | 821 | 825 | 10,500 |
2002/04/05 | 833 | 833 | 822 | 826 | 17,100 |
2002/04/04 | 832 | 842 | 830 | 835 | 37,800 |
2002/04/03 | 810 | 831 | 810 | 831 | 2,600 |