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
2007/12/28 948 948 939 942 2,900
2007/12/27 960 960 922 953 6,500
2007/12/26 953 960 946 960 7,100
2007/12/25 958 958 941 949 14,300
2007/12/21 934 934 919 930 10,800
2007/12/20 928 933 927 933 4,500
2007/12/19 931 934 919 919 4,600
2007/12/18 908 922 907 921 32,500
2007/12/17 931 942 926 928 10,000
2007/12/14 950 959 940 941 17,000
2007/12/13 976 980 960 960 8,900
2007/12/12 970 986 940 985 11,800
2007/12/11 991 999 991 995 5,000
2007/12/10 996 996 990 990 2,100
2007/12/07 995 1,001 989 993 14,800
2007/12/06 980 988 976 988 13,600
2007/12/05 957 965 949 962 2,400
2007/12/04 969 969 958 959 1,600
2007/12/03 977 977 963 963 7,900
2007/11/30 951 961 950 957 16,000
2007/11/29 948 954 943 950 9,500
2007/11/28 923 932 921 925 15,000
2007/11/27 886 923 885 922 14,900
2007/11/26 905 922 899 915 7,900
2007/11/22 883 895 881 895 16,700
2007/11/21 907 913 890 893 19,300
2007/11/20 892 917 882 917 14,800
2007/11/19 915 927 897 899 56,400
2007/11/16 919 919 906 915 9,400
2007/11/15 940 942 935 935 2,900
2007/11/14 929 933 920 932 6,100
2007/11/13 899 906 887 900 10,600
2007/11/12 911 911 880 899 21,700
2007/11/09 948 952 921 923 21,000
2007/11/08 960 960 939 945 52,100
2007/11/07 983 983 972 972 3,100
2007/11/06 976 986 974 977 6,500
2007/11/05 989 989 975 977 6,900
2007/11/02 990 1,000 989 995 5,600
2007/11/01 1,011 1,021 1,011 1,020 12,900
2007/10/31 993 1,005 993 1,004 4,700
2007/10/30 999 1,000 989 996 4,100
2007/10/29 997 1,005 995 1,003 18,100
2007/10/26 952 964 952 964 700
2007/10/25 961 961 949 949 8,000
2007/10/24 978 979 961 961 5,300
2007/10/23 964 978 964 969 3,100
2007/10/22 956 967 950 967 7,800
2007/10/19 991 992 976 981 12,600
2007/10/18 991 1,002 991 997 7,400
2007/10/17 1,000 1,000 976 985 18,900
2007/10/16 1,020 1,021 1,006 1,009 4,000
2007/10/15 1,041 1,045 1,026 1,029 6,400
2007/10/12 1,043 1,043 1,031 1,036 21,600
2007/10/11 1,034 1,051 1,033 1,051 26,600
2007/10/10 1,045 1,045 1,035 1,040 27,600
2007/10/09 1,044 1,047 1,041 1,045 22,900
2007/10/05 1,025 1,045 1,025 1,045 21,500
2007/10/04 1,037 1,045 1,033 1,045 25,400
2007/10/03 1,021 1,043 1,019 1,043 26,900
2007/10/02 1,011 1,027 1,011 1,027 25,900
2007/10/01 989 1,046 988 1,003 78,300
2007/09/28 999 1,000 990 998 5,200
2007/09/27 976 994 976 994 2,700
2007/09/26 967 967 967 967 400
2007/09/25 969 970 968 970 400
2007/09/21 960 966 957 960 1,800
2007/09/20 973 977 966 967 1,800
2007/09/19 965 977 965 973 6,000
2007/09/18 957 957 934 941 3,400
2007/09/14 940 960 940 960 39,500
2007/09/13 951 951 943 945 2,100
2007/09/12 955 960 948 948 3,200
2007/09/11 949 952 932 948 7,600
2007/09/10 942 948 940 944 6,100
2007/09/07 975 979 965 965 22,400
2007/09/06 975 975 959 974 15,300
2007/09/05 997 998 980 980 24,500
2007/09/04 993 998 991 998 2,300
2007/09/03 996 999 992 992 3,500
2007/08/31 971 1,000 971 1,000 3,100
2007/08/30 990 990 973 973 12,300
2007/08/29 961 970 956 970 5,800
2007/08/28 985 994 985 987 2,500
2007/08/27 1,004 1,004 988 990 18,300
2007/08/24 998 998 990 995 13,600
2007/08/23 980 995 979 995 10,500
2007/08/22 967 967 952 961 52,300
2007/08/21 957 971 957 968 17,200
2007/08/20 966 966 946 952 13,200
2007/08/17 957 960 915 921 68,300
2007/08/16 961 975 945 975 55,000
2007/08/15 1,002 1,007 983 986 37,300
2007/08/14 1,010 1,020 1,010 1,015 3,400
2007/08/13 1,019 1,027 1,010 1,010 10,000
2007/08/10 1,037 1,037 1,013 1,017 30,400
2007/08/09 1,057 1,060 1,055 1,055 3,600
2007/08/08 1,041 1,044 1,040 1,044 11,200
2007/08/07 1,050 1,050 1,031 1,037 7,200
2007/08/06 1,035 1,041 1,022 1,041 19,800
2007/08/03 1,055 1,055 1,041 1,041 12,500
2007/08/02 1,062 1,062 1,024 1,040 21,100
2007/08/01 1,070 1,070 1,045 1,045 25,100
2007/07/31 1,083 1,083 1,071 1,072 8,600
2007/07/30 1,075 1,078 1,063 1,076 23,800
2007/07/27 1,062 1,087 1,062 1,079 77,700
2007/07/26 1,093 1,106 1,093 1,102 3,300
2007/07/25 1,085 1,111 1,085 1,111 57,600
2007/07/24 1,112 1,117 1,110 1,117 1,800
2007/07/23 1,109 1,109 1,100 1,100 6,700
2007/07/20 1,110 1,120 1,110 1,120 17,100
2007/07/19 1,105 1,114 1,105 1,114 2,000
2007/07/18 1,118 1,118 1,104 1,107 24,500
2007/07/17 1,135 1,135 1,117 1,120 37,900
2007/07/13 1,127 1,130 1,114 1,118 7,500
2007/07/12 1,128 1,128 1,111 1,111 5,300
2007/07/11 1,133 1,133 1,118 1,118 32,200
2007/07/10 1,141 1,141 1,132 1,132 6,200
2007/07/09 1,133 1,139 1,133 1,139 1,800
2007/07/06 1,130 1,134 1,128 1,130 60,500
2007/07/05 1,141 1,142 1,136 1,136 28,300
2007/07/04 1,143 1,143 1,136 1,137 5,200
2007/07/03 1,135 1,135 1,134 1,134 9,300
2007/07/02 1,131 1,135 1,131 1,135 1,600
2007/06/29 1,114 1,127 1,114 1,126 5,900
2007/06/28 1,123 1,123 1,117 1,121 2,600
2007/06/27 1,132 1,132 1,115 1,115 68,300
2007/06/26 1,135 1,138 1,128 1,133 4,300
2007/06/25 1,130 1,138 1,130 1,133 4,200
2007/06/22 1,141 1,145 1,131 1,131 7,300
2007/06/21 1,138 1,152 1,138 1,152 8,300
2007/06/20 1,159 1,159 1,151 1,153 6,800
2007/06/19 1,157 1,157 1,143 1,153 33,800
2007/06/18 1,145 1,149 1,144 1,149 9,000
2007/06/15 1,140 1,141 1,133 1,141 700
2007/06/14 1,145 1,145 1,133 1,137 13,600
2007/06/13 1,128 1,128 1,117 1,126 4,900
2007/06/12 1,138 1,139 1,130 1,130 8,700
2007/06/11 1,150 1,150 1,138 1,138 23,800
2007/06/08 1,140 1,140 1,129 1,134 15,400
2007/06/07 1,138 1,148 1,135 1,145 4,300
2007/06/06 1,155 1,155 1,142 1,146 49,400
2007/06/05 1,152 1,152 1,141 1,143 8,100
2007/06/04 1,158 1,158 1,145 1,147 16,100
2007/06/01 1,130 1,142 1,130 1,142 19,500
2007/05/31 1,112 1,128 1,112 1,126 7,100
2007/05/30 1,130 1,130 1,118 1,118 31,600
2007/05/29 1,101 1,120 1,101 1,120 10,300
2007/05/28 1,111 1,112 1,100 1,106 1,300
2007/05/25 1,109 1,109 1,099 1,102 3,900
2007/05/24 1,108 1,121 1,103 1,107 4,800
2007/05/23 1,114 1,130 1,110 1,112 7,500
2007/05/22 1,090 1,100 1,090 1,100 7,400
2007/05/21 1,075 1,089 1,075 1,089 28,500
2007/05/18 1,081 1,085 1,073 1,082 25,500
2007/05/17 1,090 1,092 1,085 1,085 1,200
2007/05/16 1,083 1,089 1,080 1,088 9,300
2007/05/15 1,091 1,091 1,081 1,082 76,200
2007/05/14 1,086 1,095 1,086 1,095 8,400
2007/05/11 1,086 1,086 1,085 1,085 1,700
2007/05/10 1,094 1,098 1,090 1,091 5,700
2007/05/09 1,087 1,093 1,085 1,093 5,500
2007/05/08 1,073 1,090 1,073 1,090 27,900
2007/05/07 1,082 1,084 1,072 1,083 4,500
2007/05/02 1,070 1,071 1,060 1,060 7,100
2007/05/01 1,080 1,080 1,059 1,063 12,200
2007/04/27 1,069 1,069 1,068 1,068 900
2007/04/26 1,065 1,067 1,058 1,066 8,200
2007/04/25 1,069 1,069 1,059 1,059 5,800
2007/04/24 1,070 1,070 1,064 1,064 500
2007/04/23 1,071 1,080 1,070 1,070 38,500
2007/04/20 1,068 1,071 1,065 1,066 7,200
2007/04/19 1,079 1,079 1,070 1,070 800
2007/04/18 1,074 1,080 1,072 1,079 8,600
2007/04/17 1,085 1,085 1,070 1,071 2,300
2007/04/16 1,076 1,080 1,076 1,076 2,800
2007/04/13 1,096 1,096 1,072 1,072 21,600
2007/04/12 1,098 1,098 1,084 1,088 42,500
2007/04/11 1,088 1,091 1,088 1,088 25,800
2007/04/10 1,077 1,087 1,077 1,083 9,500
2007/04/09 1,075 1,088 1,075 1,085 10,600
2007/04/06 1,081 1,081 1,076 1,076 2,600
2007/04/05 1,089 1,089 1,078 1,079 15,100
2007/04/04 1,072 1,088 1,072 1,088 8,100
2007/04/03 1,063 1,070 1,063 1,070 1,800
2007/04/02 1,079 1,085 1,066 1,066 8,100
2007/03/30 1,077 1,084 1,054 1,078 20,300
2007/03/29 1,070 1,083 1,053 1,074 7,500
2007/03/28 1,095 1,097 1,070 1,083 21,000
2007/03/27 1,103 1,103 1,091 1,091 3,900
2007/03/26 1,100 1,101 1,095 1,095 1,000
2007/03/23 1,093 1,098 1,093 1,098 20,800
2007/03/22 1,092 1,093 1,084 1,085 3,600
2007/03/20 1,086 1,087 1,078 1,084 16,400
2007/03/19 1,069 1,075 1,055 1,075 61,900
2007/03/16 1,058 1,063 1,055 1,063 14,900
2007/03/15 1,078 1,078 1,065 1,068 6,000
2007/03/14 1,080 1,080 1,056 1,058 11,100
2007/03/13 1,105 1,105 1,090 1,091 2,200
2007/03/12 1,115 1,115 1,096 1,100 10,900
2007/03/09 1,102 1,102 1,091 1,097 4,400
2007/03/08 1,068 1,082 1,068 1,082 2,800
2007/03/07 1,102 1,102 1,067 1,068 61,000
2007/03/06 1,071 1,082 1,066 1,082 137,000
2007/03/05 1,080 1,080 1,056 1,058 24,900
2007/03/02 1,103 1,103 1,086 1,086 21,200
2007/03/01 1,106 1,118 1,095 1,104 54,100
2007/02/28 1,030 1,128 1,018 1,123 23,800
2007/02/27 1,150 1,151 1,145 1,146 3,000
2007/02/26 1,140 1,154 1,140 1,148 39,100
2007/02/23 1,140 1,145 1,139 1,145 18,500
2007/02/22 1,142 1,146 1,133 1,135 14,600
2007/02/21 1,121 1,134 1,121 1,132 6,700
2007/02/20 1,130 1,130 1,119 1,130 6,700
2007/02/19 1,125 1,128 1,122 1,128 2,400
2007/02/16 1,121 1,127 1,117 1,123 4,100
2007/02/15 1,130 1,132 1,122 1,125 17,400
2007/02/14 1,135 1,135 1,126 1,126 111,400
2007/02/13 1,108 1,130 1,107 1,123 119,400
2007/02/09 1,087 1,110 1,087 1,108 6,600
2007/02/08 1,091 1,095 1,084 1,092 10,700
2007/02/07 1,085 1,090 1,085 1,089 2,100
2007/02/06 1,091 1,092 1,084 1,088 4,000
2007/02/05 1,086 1,092 1,082 1,084 18,000
2007/02/02 1,100 1,111 1,100 1,100 19,700
2007/02/01 1,092 1,105 1,092 1,099 4,500
2007/01/31 1,096 1,100 1,090 1,097 3,100
2007/01/30 1,097 1,105 1,097 1,100 800
2007/01/29 1,115 1,115 1,095 1,097 19,700
2007/01/26 1,110 1,111 1,100 1,100 3,500
2007/01/25 1,119 1,120 1,110 1,110 16,800
2007/01/24 1,111 1,118 1,105 1,115 13,700
2007/01/23 1,110 1,110 1,104 1,110 14,600
2007/01/22 1,093 1,109 1,093 1,104 10,900
2007/01/19 1,100 1,100 1,092 1,092 5,400
2007/01/18 1,095 1,097 1,095 1,097 2,200
2007/01/17 1,080 1,094 1,079 1,093 2,300
2007/01/16 1,091 1,093 1,088 1,089 7,100
2007/01/15 1,086 1,095 1,086 1,090 4,800
2007/01/12 1,073 1,080 1,073 1,080 4,800
2007/01/11 1,065 1,070 1,056 1,056 15,300
2007/01/10 1,091 1,091 1,070 1,071 9,800
2007/01/09 1,078 1,090 1,074 1,082 9,100
2007/01/05 1,092 1,092 1,068 1,068 17,800
2007/01/04 1,079 1,089 1,079 1,089 7,100

このページの先頭へ