(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 |
---|---|---|---|---|---|
2003/12/25 | 679 | 679 | 678 | 678 | 2,100 |
2003/12/22 | 684 | 685 | 683 | 683 | 1,900 |
2003/12/19 | 676 | 676 | 676 | 676 | 1,000 |
2003/12/18 | 667 | 667 | 667 | 667 | 1,400 |
2003/12/17 | 670 | 670 | 670 | 670 | 100 |
2003/12/16 | 672 | 672 | 672 | 672 | 200 |
2003/12/15 | 705 | 705 | 690 | 690 | 200 |
2003/12/11 | 671 | 671 | 671 | 671 | 200 |
2003/12/10 | 670 | 670 | 661 | 661 | 1,000 |
2003/12/08 | 688 | 688 | 688 | 688 | 100 |
2003/12/05 | 687 | 687 | 687 | 687 | 400 |
2003/12/04 | 686 | 686 | 686 | 686 | 200 |
2003/12/03 | 684 | 693 | 681 | 681 | 1,800 |
2003/12/02 | 695 | 695 | 695 | 695 | 100 |
2003/12/01 | 630 | 688 | 630 | 686 | 31,200 |
2003/11/27 | 668 | 668 | 668 | 668 | 200 |
2003/11/26 | 666 | 666 | 666 | 666 | 1,000 |
2003/11/25 | 667 | 667 | 667 | 667 | 100 |
2003/11/21 | 623 | 661 | 623 | 654 | 1,200 |
2003/11/20 | 647 | 653 | 647 | 653 | 300 |
2003/11/19 | 668 | 668 | 653 | 655 | 26,000 |
2003/11/18 | 650 | 658 | 630 | 658 | 47,300 |
2003/11/17 | 668 | 668 | 660 | 660 | 2,100 |
2003/11/14 | 668 | 671 | 668 | 671 | 1,200 |
2003/11/13 | 679 | 679 | 677 | 677 | 400 |
2003/11/12 | 677 | 677 | 677 | 677 | 200 |
2003/11/11 | 685 | 685 | 678 | 678 | 2,300 |
2003/11/07 | 690 | 690 | 690 | 690 | 500 |
2003/11/06 | 702 | 702 | 690 | 690 | 1,100 |
2003/11/05 | 688 | 696 | 688 | 692 | 2,300 |
2003/10/31 | 695 | 695 | 688 | 688 | 1,200 |
2003/10/30 | 700 | 700 | 700 | 700 | 100 |
2003/10/29 | 690 | 690 | 690 | 690 | 3,000 |
2003/10/28 | 680 | 686 | 680 | 686 | 2,600 |
2003/10/24 | 671 | 680 | 671 | 678 | 25,300 |
2003/10/23 | 649 | 685 | 649 | 681 | 14,800 |
2003/10/21 | 724 | 736 | 724 | 732 | 16,000 |
2003/10/20 | 716 | 734 | 716 | 734 | 3,100 |
2003/10/17 | 727 | 727 | 726 | 726 | 800 |
2003/10/15 | 720 | 731 | 720 | 730 | 14,700 |
2003/10/14 | 731 | 734 | 730 | 730 | 1,200 |
2003/10/10 | 705 | 719 | 705 | 719 | 2,800 |
2003/10/08 | 715 | 715 | 715 | 715 | 2,200 |
2003/10/07 | 725 | 727 | 725 | 727 | 20,400 |
2003/10/06 | 714 | 727 | 714 | 725 | 4,100 |
2003/10/03 | 715 | 715 | 715 | 715 | 100 |
2003/10/02 | 710 | 710 | 708 | 708 | 1,200 |
2003/10/01 | 701 | 701 | 688 | 689 | 6,900 |
2003/09/30 | 687 | 691 | 687 | 691 | 5,600 |
2003/09/29 | 711 | 711 | 690 | 690 | 10,300 |
2003/09/26 | 699 | 701 | 692 | 701 | 6,900 |
2003/09/25 | 711 | 711 | 692 | 692 | 37,200 |
2003/09/24 | 722 | 722 | 700 | 711 | 13,100 |
2003/09/22 | 739 | 739 | 712 | 712 | 16,400 |
2003/09/19 | 750 | 760 | 745 | 748 | 4,700 |
2003/09/18 | 760 | 760 | 746 | 753 | 24,100 |
2003/09/17 | 745 | 760 | 745 | 752 | 2,100 |
2003/09/16 | 734 | 748 | 733 | 748 | 2,100 |
2003/09/12 | 725 | 725 | 722 | 724 | 3,400 |
2003/09/11 | 726 | 726 | 715 | 715 | 19,300 |
2003/09/10 | 729 | 729 | 725 | 726 | 5,000 |
2003/09/09 | 713 | 729 | 711 | 729 | 34,600 |
2003/09/08 | 705 | 715 | 705 | 710 | 16,300 |
2003/09/05 | 720 | 720 | 712 | 712 | 5,700 |
2003/09/04 | 715 | 719 | 715 | 717 | 9,400 |
2003/09/03 | 705 | 705 | 705 | 705 | 10,000 |
2003/09/02 | 710 | 716 | 709 | 715 | 6,200 |
2003/09/01 | 696 | 701 | 696 | 701 | 7,500 |
2003/08/29 | 696 | 696 | 692 | 693 | 29,200 |
2003/08/28 | 705 | 705 | 690 | 690 | 40,400 |
2003/08/27 | 689 | 704 | 689 | 695 | 40,600 |
2003/08/26 | 689 | 689 | 680 | 680 | 600 |
2003/08/25 | 703 | 703 | 689 | 689 | 17,700 |
2003/08/22 | 700 | 704 | 696 | 696 | 1,200 |
2003/08/21 | 688 | 696 | 688 | 696 | 2,400 |
2003/08/20 | 680 | 680 | 680 | 680 | 600 |
2003/08/19 | 680 | 681 | 680 | 681 | 1,200 |
2003/08/15 | 668 | 668 | 668 | 668 | 600 |
2003/08/14 | 657 | 657 | 653 | 654 | 4,100 |
2003/08/13 | 647 | 647 | 647 | 647 | 100 |
2003/08/12 | 637 | 637 | 637 | 637 | 200 |
2003/08/11 | 627 | 627 | 627 | 627 | 100 |
2003/08/08 | 627 | 627 | 627 | 627 | 100 |
2003/08/07 | 648 | 648 | 629 | 629 | 2,100 |
2003/08/06 | 640 | 640 | 634 | 638 | 5,500 |
2003/08/05 | 640 | 640 | 631 | 631 | 20,300 |
2003/08/04 | 664 | 664 | 634 | 641 | 400 |
2003/07/30 | 665 | 665 | 654 | 654 | 7,900 |
2003/07/29 | 655 | 665 | 655 | 665 | 1,500 |
2003/07/28 | 660 | 662 | 660 | 662 | 3,100 |
2003/07/25 | 650 | 650 | 650 | 650 | 1,000 |
2003/07/24 | 644 | 647 | 641 | 645 | 10,000 |
2003/07/23 | 640 | 643 | 638 | 640 | 10,000 |
2003/07/22 | 641 | 642 | 632 | 634 | 12,900 |
2003/07/18 | 655 | 655 | 632 | 636 | 2,800 |
2003/07/17 | 655 | 655 | 635 | 649 | 3,500 |
2003/07/16 | 671 | 671 | 660 | 660 | 13,200 |
2003/07/15 | 665 | 665 | 665 | 665 | 200 |
2003/07/14 | 652 | 665 | 652 | 665 | 600 |
2003/07/11 | 651 | 651 | 651 | 651 | 100 |
2003/07/10 | 680 | 690 | 680 | 690 | 500 |
2003/07/09 | 693 | 693 | 685 | 685 | 6,100 |
2003/07/08 | 680 | 700 | 678 | 683 | 36,600 |
2003/07/07 | 655 | 666 | 655 | 666 | 1,100 |
2003/07/04 | 668 | 668 | 650 | 650 | 15,300 |
2003/07/03 | 688 | 688 | 648 | 648 | 18,000 |
2003/07/02 | 629 | 650 | 627 | 650 | 4,500 |
2003/07/01 | 612 | 620 | 612 | 620 | 1,200 |
2003/06/30 | 594 | 607 | 594 | 607 | 2,100 |
2003/06/26 | 588 | 589 | 588 | 589 | 4,100 |
2003/06/25 | 595 | 614 | 595 | 614 | 900 |
2003/06/24 | 620 | 620 | 615 | 615 | 3,600 |
2003/06/23 | 615 | 620 | 615 | 620 | 3,400 |
2003/06/20 | 605 | 612 | 605 | 612 | 6,300 |
2003/06/19 | 609 | 610 | 609 | 610 | 1,600 |
2003/06/18 | 606 | 606 | 606 | 606 | 1,200 |
2003/06/17 | 602 | 602 | 602 | 602 | 200 |
2003/06/16 | 598 | 598 | 598 | 598 | 500 |
2003/06/13 | 616 | 616 | 598 | 606 | 1,100 |
2003/06/12 | 616 | 616 | 615 | 615 | 6,700 |
2003/06/11 | 610 | 612 | 598 | 598 | 1,700 |
2003/06/10 | 613 | 613 | 600 | 600 | 700 |
2003/06/09 | 592 | 613 | 591 | 613 | 9,900 |
2003/06/06 | 595 | 595 | 590 | 590 | 5,100 |
2003/06/05 | 581 | 590 | 581 | 590 | 10,200 |
2003/06/04 | 592 | 593 | 575 | 575 | 7,800 |
2003/06/03 | 587 | 587 | 571 | 586 | 1,300 |
2003/06/02 | 583 | 586 | 566 | 568 | 8,400 |
2003/05/30 | 560 | 560 | 558 | 558 | 500 |
2003/05/29 | 563 | 563 | 550 | 560 | 3,200 |
2003/05/28 | 555 | 555 | 555 | 555 | 200 |
2003/05/27 | 555 | 555 | 555 | 555 | 300 |
2003/05/26 | 550 | 550 | 550 | 550 | 200 |
2003/05/23 | 540 | 543 | 540 | 543 | 3,400 |
2003/05/21 | 550 | 550 | 550 | 550 | 600 |
2003/05/20 | 539 | 553 | 539 | 553 | 8,000 |
2003/05/19 | 554 | 554 | 554 | 554 | 2,100 |
2003/05/16 | 542 | 542 | 542 | 542 | 1,500 |
2003/05/15 | 559 | 559 | 559 | 559 | 100 |
2003/05/14 | 571 | 571 | 571 | 571 | 400 |
2003/05/13 | 565 | 565 | 565 | 565 | 500 |
2003/05/12 | 565 | 565 | 565 | 565 | 200 |
2003/05/09 | 559 | 561 | 559 | 561 | 1,000 |
2003/05/08 | 563 | 563 | 560 | 560 | 1,900 |
2003/05/07 | 573 | 579 | 560 | 569 | 12,800 |
2003/05/06 | 539 | 549 | 539 | 546 | 5,300 |
2003/05/02 | 538 | 538 | 538 | 538 | 600 |
2003/05/01 | 530 | 530 | 530 | 530 | 400 |
2003/04/30 | 529 | 538 | 520 | 538 | 1,800 |
2003/04/28 | 530 | 530 | 507 | 507 | 11,100 |
2003/04/25 | 531 | 531 | 527 | 530 | 20,600 |
2003/04/24 | 538 | 538 | 538 | 538 | 700 |
2003/04/22 | 535 | 535 | 518 | 518 | 6,500 |
2003/04/18 | 525 | 525 | 525 | 525 | 1,000 |
2003/04/17 | 529 | 529 | 527 | 527 | 3,600 |
2003/04/16 | 527 | 527 | 527 | 527 | 200 |
2003/04/15 | 528 | 528 | 528 | 528 | 500 |
2003/04/14 | 535 | 535 | 510 | 510 | 24,900 |
2003/04/11 | 531 | 531 | 525 | 525 | 23,700 |
2003/04/10 | 544 | 544 | 533 | 533 | 1,000 |
2003/04/09 | 550 | 550 | 550 | 550 | 100 |
2003/04/07 | 535 | 540 | 535 | 540 | 500 |
2003/04/03 | 551 | 551 | 538 | 541 | 800 |
2003/04/02 | 551 | 551 | 538 | 538 | 500 |
2003/04/01 | 535 | 541 | 535 | 541 | 1,400 |
2003/03/31 | 551 | 551 | 551 | 551 | 500 |
2003/03/28 | 566 | 569 | 566 | 569 | 500 |
2003/03/25 | 567 | 567 | 567 | 567 | 500 |
2003/03/24 | 571 | 586 | 571 | 577 | 1,900 |
2003/03/20 | 540 | 567 | 540 | 567 | 60,200 |
2003/03/19 | 546 | 546 | 546 | 546 | 200 |
2003/03/18 | 556 | 556 | 550 | 550 | 3,700 |
2003/03/17 | 560 | 560 | 546 | 546 | 12,000 |
2003/03/14 | 549 | 550 | 549 | 550 | 4,500 |
2003/03/13 | 541 | 541 | 540 | 540 | 200 |
2003/03/12 | 539 | 539 | 523 | 523 | 200 |
2003/03/11 | 535 | 535 | 529 | 529 | 1,700 |
2003/03/10 | 561 | 561 | 529 | 529 | 6,300 |
2003/03/07 | 560 | 560 | 551 | 551 | 1,100 |
2003/03/04 | 576 | 576 | 576 | 576 | 300 |
2003/03/03 | 571 | 571 | 557 | 557 | 1,800 |
2003/02/28 | 577 | 577 | 570 | 571 | 5,300 |
2003/02/27 | 556 | 556 | 556 | 556 | 2,200 |
2003/02/26 | 560 | 560 | 560 | 560 | 1,900 |
2003/02/25 | 600 | 600 | 575 | 577 | 1,100 |
2003/02/21 | 599 | 600 | 590 | 590 | 900 |
2003/02/20 | 601 | 601 | 599 | 600 | 1,000 |
2003/02/18 | 617 | 617 | 605 | 605 | 600 |
2003/02/17 | 607 | 607 | 607 | 607 | 200 |
2003/02/14 | 601 | 607 | 601 | 607 | 1,100 |
2003/02/13 | 586 | 586 | 586 | 586 | 300 |
2003/02/12 | 592 | 592 | 592 | 592 | 300 |
2003/02/07 | 590 | 590 | 590 | 590 | 700 |
2003/02/06 | 590 | 590 | 590 | 590 | 1,000 |
2003/02/04 | 602 | 602 | 590 | 590 | 8,300 |
2003/02/03 | 596 | 596 | 592 | 592 | 2,500 |
2003/01/31 | 585 | 587 | 581 | 586 | 500 |
2003/01/30 | 591 | 591 | 585 | 585 | 400 |
2003/01/29 | 612 | 612 | 590 | 592 | 2,000 |
2003/01/28 | 602 | 602 | 602 | 602 | 100 |
2003/01/27 | 612 | 621 | 609 | 609 | 600 |
2003/01/23 | 602 | 602 | 602 | 602 | 100 |
2003/01/20 | 624 | 624 | 599 | 599 | 800 |
2003/01/16 | 608 | 608 | 608 | 608 | 500 |
2003/01/15 | 604 | 604 | 604 | 604 | 200 |
2003/01/10 | 609 | 609 | 609 | 609 | 8,500 |
2003/01/09 | 600 | 600 | 593 | 593 | 1,500 |
2003/01/08 | 601 | 602 | 601 | 602 | 300 |
2003/01/07 | 633 | 633 | 633 | 633 | 300 |
2003/01/06 | 601 | 623 | 601 | 623 | 700 |