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
2006/12/29 1,066 1,075 1,066 1,075 4,400
2006/12/28 1,065 1,080 1,065 1,065 44,400
2006/12/27 1,065 1,070 1,064 1,064 10,300
2006/12/26 1,060 1,060 1,052 1,052 2,800
2006/12/25 1,060 1,060 1,055 1,056 5,000
2006/12/22 1,059 1,061 1,056 1,059 5,200
2006/12/21 1,062 1,064 1,056 1,064 2,800
2006/12/20 1,060 1,060 1,050 1,057 16,100
2006/12/19 1,062 1,063 1,043 1,045 8,900
2006/12/18 1,049 1,060 1,049 1,056 26,300
2006/12/15 1,051 1,053 1,045 1,048 5,400
2006/12/14 1,028 1,042 1,028 1,041 20,800
2006/12/13 1,030 1,034 1,030 1,031 2,000
2006/12/12 1,022 1,033 1,022 1,030 10,300
2006/12/11 1,013 1,023 1,013 1,020 10,000
2006/12/08 1,022 1,022 1,011 1,011 9,600
2006/12/07 1,012 1,022 1,012 1,020 2,500
2006/12/06 1,008 1,018 1,008 1,018 300
2006/12/05 1,025 1,025 1,010 1,010 2,600
2006/12/04 1,016 1,017 1,005 1,017 7,700
2006/12/01 1,010 1,012 1,005 1,010 3,900
2006/11/30 1,008 1,015 1,008 1,010 2,500
2006/11/29 1,002 1,002 994 994 6,300
2006/11/28 970 988 967 988 12,400
2006/11/27 965 985 963 985 16,700
2006/11/24 993 993 982 986 34,800
2006/11/22 992 993 982 992 2,400
2006/11/21 976 988 976 988 35,700
2006/11/20 1,000 1,000 976 976 38,600
2006/11/17 1,013 1,013 1,006 1,010 6,400
2006/11/16 1,030 1,030 1,014 1,014 29,000
2006/11/15 1,011 1,021 1,008 1,018 14,000
2006/11/14 995 1,019 995 1,019 8,900
2006/11/13 1,001 1,006 990 995 9,000
2006/11/10 1,017 1,017 1,005 1,014 1,800
2006/11/09 1,026 1,026 1,012 1,017 3,400
2006/11/08 1,037 1,045 1,023 1,023 69,400
2006/11/07 1,049 1,049 1,033 1,033 73,600
2006/11/06 1,028 1,031 1,018 1,029 4,400
2006/11/02 1,025 1,032 1,023 1,032 1,300
2006/11/01 1,039 1,039 1,025 1,025 5,300
2006/10/31 1,056 1,056 1,034 1,034 4,200
2006/10/30 1,055 1,055 1,039 1,039 9,400
2006/10/27 1,072 1,072 1,052 1,060 17,900
2006/10/26 1,050 1,060 1,049 1,057 1,400
2006/10/25 1,060 1,060 1,048 1,048 2,200
2006/10/24 1,063 1,065 1,045 1,054 8,000
2006/10/23 1,035 1,045 1,035 1,045 1,600
2006/10/20 1,047 1,047 1,040 1,046 3,600
2006/10/19 1,035 1,044 1,035 1,036 3,400
2006/10/18 1,038 1,038 1,027 1,033 31,400
2006/10/17 1,046 1,046 1,040 1,040 6,300
2006/10/16 1,066 1,066 1,046 1,054 18,200
2006/10/13 1,066 1,066 1,048 1,052 13,400
2006/10/12 1,045 1,047 1,042 1,047 1,900
2006/10/11 1,050 1,051 1,040 1,040 2,500
2006/10/10 1,043 1,051 1,038 1,044 34,800
2006/10/06 1,036 1,041 1,032 1,041 35,100
2006/10/05 1,035 1,036 1,023 1,031 27,500
2006/10/04 1,025 1,025 1,009 1,009 8,700
2006/10/03 1,019 1,019 1,019 1,019 300
2006/10/02 1,009 1,019 1,009 1,017 6,000
2006/09/29 1,005 1,006 1,003 1,005 14,800
2006/09/28 999 1,006 998 999 2,700
2006/09/27 992 993 986 993 121,000
2006/09/26 978 980 967 967 113,100
2006/09/25 980 980 972 972 600
2006/09/22 985 987 973 980 1,300
2006/09/21 992 992 970 988 27,400
2006/09/20 978 982 973 982 6,600
2006/09/19 1,009 1,009 997 997 6,700
2006/09/15 1,003 1,006 994 999 128,300
2006/09/14 1,010 1,010 1,000 1,000 500
2006/09/13 1,010 1,010 997 997 1,900
2006/09/12 1,000 1,000 995 996 6,700
2006/09/11 999 1,010 998 998 3,000
2006/09/08 1,010 1,017 1,000 1,015 4,100
2006/09/07 1,023 1,023 1,012 1,013 4,500
2006/09/06 1,036 1,036 1,027 1,027 600
2006/09/05 1,023 1,037 1,023 1,027 3,100
2006/09/04 1,032 1,034 1,031 1,031 1,700
2006/09/01 1,027 1,028 1,017 1,020 6,100
2006/08/31 1,017 1,024 1,017 1,023 3,000
2006/08/30 1,016 1,016 1,006 1,009 1,000
2006/08/29 1,009 1,009 1,008 1,008 400
2006/08/28 1,011 1,021 1,010 1,010 3,600
2006/08/25 1,027 1,027 1,026 1,026 200
2006/08/24 1,016 1,020 1,010 1,016 1,700
2006/08/23 1,027 1,037 1,027 1,029 2,300
2006/08/22 1,021 1,030 1,021 1,028 5,500
2006/08/21 1,038 1,038 1,024 1,025 9,700
2006/08/18 1,033 1,039 1,030 1,039 3,200
2006/08/17 1,025 1,035 1,025 1,030 6,500
2006/08/16 1,010 1,020 1,009 1,020 23,900
2006/08/15 995 1,010 995 1,006 9,400
2006/08/14 999 999 989 998 1,200
2006/08/11 997 999 989 989 2,100
2006/08/10 993 1,000 980 1,000 6,300
2006/08/09 987 993 979 993 4,700
2006/08/08 978 985 978 985 900
2006/08/07 987 987 977 984 4,500
2006/08/04 990 990 984 984 3,200
2006/08/03 994 994 990 990 1,100
2006/08/02 993 993 979 979 1,500
2006/08/01 994 995 987 987 6,000
2006/07/31 998 1,000 994 995 8,400
2006/07/28 985 990 981 990 5,200
2006/07/27 965 982 965 982 6,900
2006/07/26 980 980 972 974 1,700
2006/07/25 975 976 972 976 4,300
2006/07/24 964 964 946 947 1,000
2006/07/21 951 958 951 958 500
2006/07/20 958 966 948 961 8,200
2006/07/19 933 944 933 937 4,000
2006/07/18 952 952 938 941 7,100
2006/07/14 971 975 951 965 7,400
2006/07/13 983 988 977 981 2,500
2006/07/12 984 990 984 990 4,200
2006/07/11 993 999 988 991 11,100
2006/07/10 966 1,001 964 1,001 18,100
2006/07/07 986 995 986 986 7,800
2006/07/06 982 991 982 987 257,500
2006/07/05 994 996 990 991 6,600
2006/07/04 999 1,004 999 1,001 4,900
2006/07/03 992 999 991 995 5,400
2006/06/30 988 992 978 987 23,900
2006/06/29 962 963 955 963 12,800
2006/06/28 960 960 950 950 7,500
2006/06/27 974 974 964 964 4,800
2006/06/26 960 965 958 964 4,400
2006/06/23 958 960 952 960 5,900
2006/06/22 954 960 952 960 4,500
2006/06/21 950 950 932 939 7,000
2006/06/20 948 949 935 940 3,500
2006/06/19 957 957 945 946 4,900
2006/06/16 953 953 944 950 11,800
2006/06/15 933 933 923 923 11,600
2006/06/14 909 917 892 908 16,400
2006/06/13 926 935 913 914 16,600
2006/06/12 939 947 935 947 13,500
2006/06/09 950 950 920 939 27,400
2006/06/08 952 952 932 934 27,800
2006/06/07 985 985 963 963 12,300
2006/06/06 990 990 984 985 9,800
2006/06/05 1,002 1,002 992 994 4,400
2006/06/02 1,001 1,005 984 997 29,400
2006/06/01 990 994 986 986 21,200
2006/05/31 998 998 986 988 10,400
2006/05/30 1,010 1,010 1,010 1,010 600
2006/05/29 1,015 1,015 1,012 1,013 5,200
2006/05/26 983 998 983 998 3,500
2006/05/25 997 997 981 989 4,600
2006/05/24 985 998 983 993 8,700
2006/05/23 1,007 1,007 980 987 33,700
2006/05/22 1,030 1,034 1,011 1,011 17,600
2006/05/19 1,013 1,015 1,007 1,015 11,400
2006/05/18 1,020 1,021 1,011 1,018 13,000
2006/05/17 1,040 1,042 1,022 1,042 16,100
2006/05/16 1,040 1,054 1,031 1,032 17,800
2006/05/15 1,039 1,054 1,039 1,042 16,100
2006/05/12 1,070 1,070 1,051 1,059 7,700
2006/05/11 1,079 1,081 1,070 1,075 7,800
2006/05/10 1,097 1,097 1,075 1,082 10,900
2006/05/09 1,100 1,100 1,095 1,095 8,500
2006/05/08 1,112 1,112 1,092 1,095 60,500
2006/05/02 1,086 1,089 1,075 1,085 7,800
2006/05/01 1,075 1,081 1,069 1,070 10,900
2006/04/28 1,084 1,089 1,068 1,076 22,400
2006/04/27 1,075 1,150 1,075 1,085 22,100
2006/04/26 1,082 1,082 1,075 1,075 1,200
2006/04/25 1,070 1,085 1,065 1,080 21,500
2006/04/24 1,100 1,105 1,080 1,081 44,400
2006/04/21 1,090 1,108 1,089 1,096 13,800
2006/04/20 1,070 1,082 1,070 1,079 65,400
2006/04/19 1,084 1,092 1,084 1,088 2,600
2006/04/18 1,079 1,079 1,066 1,078 4,100
2006/04/17 1,090 1,090 1,070 1,070 1,500
2006/04/14 1,089 1,090 1,081 1,088 19,800
2006/04/13 1,083 1,090 1,071 1,084 7,100
2006/04/12 1,100 1,100 1,079 1,090 25,800
2006/04/11 1,095 1,104 1,095 1,099 11,400
2006/04/10 1,105 1,105 1,097 1,098 6,800
2006/04/07 1,099 1,100 1,097 1,100 3,100
2006/04/06 1,087 1,099 1,087 1,099 17,500
2006/04/05 1,071 1,085 1,071 1,081 4,400
2006/04/04 1,084 1,084 1,071 1,076 5,400
2006/04/03 1,070 1,074 1,070 1,074 6,000
2006/03/31 1,063 1,063 1,055 1,055 2,200
2006/03/30 1,040 1,063 1,040 1,063 13,500
2006/03/29 1,035 1,040 1,030 1,040 18,300
2006/03/28 1,030 1,030 1,025 1,028 1,100
2006/03/27 1,039 1,039 1,028 1,028 900
2006/03/24 1,025 1,030 1,025 1,025 1,300
2006/03/23 1,036 1,036 1,033 1,033 2,000
2006/03/22 1,040 1,040 1,030 1,033 11,700
2006/03/20 1,030 1,040 1,030 1,032 5,700
2006/03/17 1,010 1,021 1,010 1,012 600
2006/03/16 1,026 1,026 1,012 1,012 4,500
2006/03/15 1,026 1,030 1,023 1,023 3,900
2006/03/14 1,030 1,033 1,026 1,026 2,500
2006/03/13 1,022 1,030 1,022 1,028 3,800
2006/03/10 1,017 1,023 1,017 1,018 2,600
2006/03/09 1,001 1,010 998 1,010 3,500
2006/03/08 1,006 1,006 996 1,001 5,400
2006/03/07 1,004 1,004 1,004 1,004 200
2006/03/06 985 1,009 985 1,009 5,200
2006/03/03 1,008 1,008 1,005 1,005 2,900
2006/03/02 1,018 1,022 1,017 1,017 4,600
2006/03/01 1,020 1,021 1,016 1,016 1,700
2006/02/28 1,019 1,024 1,014 1,024 4,600
2006/02/27 1,005 1,019 1,005 1,016 3,300
2006/02/24 1,000 1,010 1,000 1,010 12,500
2006/02/23 1,002 1,010 1,002 1,006 53,300
2006/02/22 985 1,003 985 999 25,600
2006/02/21 991 997 981 995 41,000
2006/02/20 992 992 983 983 29,500
2006/02/17 1,008 1,015 1,000 1,005 7,100
2006/02/16 1,005 1,005 1,005 1,005 1,100
2006/02/15 1,001 1,008 1,001 1,003 14,600
2006/02/14 1,007 1,007 983 1,000 7,700
2006/02/13 1,010 1,010 980 998 4,600
2006/02/10 1,020 1,020 1,002 1,012 8,000
2006/02/09 1,032 1,032 1,015 1,016 6,500
2006/02/08 1,022 1,038 1,013 1,013 3,000
2006/02/07 1,038 1,038 1,030 1,035 7,400
2006/02/06 1,048 1,048 1,027 1,038 16,000
2006/02/03 1,012 1,029 1,012 1,028 47,700
2006/02/02 1,045 1,045 1,029 1,032 14,700
2006/02/01 1,040 1,040 1,029 1,029 4,700
2006/01/31 1,040 1,040 1,032 1,040 4,100
2006/01/30 1,030 1,039 1,030 1,031 9,300
2006/01/27 1,000 1,022 1,000 1,022 20,300
2006/01/26 973 990 973 990 5,800
2006/01/25 989 990 980 980 4,500
2006/01/24 961 983 961 980 7,800
2006/01/23 980 980 960 966 16,800
2006/01/20 1,000 1,000 980 986 14,200
2006/01/19 949 980 945 980 19,200
2006/01/18 969 971 935 959 29,200
2006/01/17 995 1,005 980 980 7,500
2006/01/16 1,005 1,006 991 999 8,700
2006/01/13 1,005 1,008 1,005 1,005 1,300
2006/01/12 1,008 1,013 1,003 1,005 4,100
2006/01/11 998 1,002 985 999 10,800
2006/01/10 1,020 1,024 995 996 28,400
2006/01/06 1,023 1,025 1,015 1,015 7,200
2006/01/05 1,050 1,050 1,014 1,020 54,400
2006/01/04 1,014 1,016 1,010 1,010 4,900

このページの先頭へ