(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 |
---|---|---|---|---|---|
2008/12/30 | 510 | 514 | 506 | 510 | 12,510 |
2008/12/29 | 513 | 513 | 505 | 512 | 6,900 |
2008/12/26 | 508 | 508 | 500 | 507 | 4,630 |
2008/12/25 | 496 | 505 | 496 | 505 | 7,980 |
2008/12/24 | 499 | 507 | 490 | 490 | 73,180 |
2008/12/22 | 508 | 513 | 507 | 511 | 8,540 |
2008/12/19 | 507 | 512 | 501 | 511 | 12,530 |
2008/12/18 | 492 | 505 | 492 | 504 | 30,670 |
2008/12/17 | 513 | 513 | 491 | 500 | 10,110 |
2008/12/16 | 496 | 500 | 490 | 498 | 7,360 |
2008/12/15 | 489 | 509 | 489 | 509 | 20,670 |
2008/12/12 | 490 | 505 | 480 | 485 | 36,590 |
2008/12/11 | 490 | 510 | 489 | 510 | 116,840 |
2008/12/10 | 485 | 500 | 481 | 495 | 19,270 |
2008/12/09 | 497 | 497 | 483 | 484 | 21,730 |
2008/12/08 | 477 | 484 | 470 | 484 | 34,420 |
2008/12/05 | 471 | 476 | 470 | 470 | 11,810 |
2008/12/04 | 480 | 485 | 468 | 473 | 21,880 |
2008/12/03 | 485 | 485 | 475 | 478 | 11,640 |
2008/12/02 | 485 | 487 | 475 | 475 | 29,130 |
2008/12/01 | 504 | 504 | 494 | 500 | 18,620 |
2008/11/28 | 498 | 505 | 496 | 500 | 10,190 |
2008/11/27 | 503 | 507 | 495 | 501 | 5,760 |
2008/11/26 | 500 | 502 | 492 | 492 | 8,730 |
2008/11/25 | 514 | 515 | 491 | 499 | 50,240 |
2008/11/21 | 468 | 486 | 460 | 484 | 70,920 |
2008/11/20 | 484 | 489 | 470 | 475 | 63,840 |
2008/11/19 | 524 | 524 | 498 | 499 | 61,900 |
2008/11/18 | 520 | 527 | 514 | 517 | 15,490 |
2008/11/17 | 520 | 539 | 516 | 523 | 13,240 |
2008/11/14 | 550 | 555 | 523 | 526 | 34,090 |
2008/11/13 | 537 | 537 | 517 | 524 | 98,650 |
2008/11/12 | 551 | 555 | 543 | 547 | 42,620 |
2008/11/11 | 574 | 576 | 557 | 561 | 52,300 |
2008/11/10 | 585 | 588 | 573 | 582 | 17,950 |
2008/11/07 | 549 | 575 | 541 | 565 | 45,020 |
2008/11/06 | 578 | 600 | 576 | 581 | 39,280 |
2008/11/05 | 619 | 620 | 602 | 618 | 84,860 |
2008/11/04 | 587 | 587 | 577 | 580 | 43,100 |
2008/10/31 | 581 | 584 | 557 | 557 | 49,310 |
2008/10/30 | 545 | 598 | 542 | 598 | 50,130 |
2008/10/29 | 565 | 569 | 509 | 528 | 41,610 |
2008/10/28 | 483 | 507 | 468 | 505 | 73,900 |
2008/10/27 | 520 | 531 | 500 | 508 | 52,620 |
2008/10/24 | 551 | 568 | 531 | 540 | 83,380 |
2008/10/23 | 560 | 580 | 548 | 580 | 49,940 |
2008/10/22 | 620 | 625 | 585 | 587 | 34,030 |
2008/10/21 | 635 | 637 | 617 | 630 | 27,910 |
2008/10/20 | 604 | 607 | 582 | 605 | 29,420 |
2008/10/17 | 595 | 614 | 579 | 587 | 86,580 |
2008/10/16 | 584 | 600 | 570 | 585 | 91,350 |
2008/10/15 | 680 | 680 | 633 | 650 | 47,350 |
2008/10/14 | 710 | 710 | 651 | 679 | 140,370 |
2008/10/10 | 518 | 618 | 518 | 610 | 66,650 |
2008/10/09 | 585 | 617 | 585 | 598 | 55,300 |
2008/10/08 | 620 | 622 | 580 | 588 | 41,980 |
2008/10/07 | 601 | 646 | 601 | 640 | 95,410 |
2008/10/06 | 675 | 678 | 655 | 660 | 31,730 |
2008/10/03 | 683 | 693 | 679 | 680 | 84,450 |
2008/10/02 | 730 | 730 | 700 | 703 | 10,700 |
2008/10/01 | 720 | 724 | 710 | 720 | 26,120 |
2008/09/30 | 680 | 716 | 680 | 702 | 49,200 |
2008/09/29 | 752 | 756 | 734 | 734 | 12,620 |
2008/09/26 | 750 | 755 | 734 | 748 | 15,960 |
2008/09/25 | 735 | 749 | 735 | 743 | 3,190 |
2008/09/24 | 730 | 749 | 728 | 745 | 349,420 |
2008/09/22 | 749 | 759 | 739 | 745 | 459,990 |
2008/09/19 | 708 | 725 | 706 | 725 | 20,730 |
2008/09/18 | 688 | 690 | 651 | 688 | 31,120 |
2008/09/17 | 719 | 729 | 708 | 708 | 8,160 |
2008/09/16 | 696 | 718 | 696 | 709 | 27,310 |
2008/09/12 | 762 | 762 | 748 | 756 | 10,550 |
2008/09/11 | 766 | 768 | 750 | 752 | 19,940 |
2008/09/10 | 760 | 778 | 756 | 770 | 50,580 |
2008/09/09 | 790 | 790 | 766 | 771 | 45,530 |
2008/09/08 | 783 | 791 | 763 | 787 | 129,330 |
2008/09/05 | 744 | 754 | 744 | 753 | 45,950 |
2008/09/04 | 775 | 782 | 771 | 774 | 15,980 |
2008/09/03 | 785 | 788 | 779 | 784 | 8,520 |
2008/09/02 | 792 | 796 | 775 | 781 | 58,680 |
2008/09/01 | 789 | 795 | 789 | 792 | 5,380 |
2008/08/29 | 789 | 803 | 788 | 799 | 19,900 |
2008/08/28 | 789 | 789 | 777 | 779 | 4,500 |
2008/08/27 | 790 | 790 | 783 | 784 | 7,700 |
2008/08/26 | 794 | 794 | 781 | 791 | 59,300 |
2008/08/25 | 786 | 799 | 785 | 795 | 16,100 |
2008/08/22 | 784 | 784 | 773 | 776 | 12,800 |
2008/08/21 | 796 | 796 | 785 | 785 | 5,300 |
2008/08/20 | 788 | 797 | 788 | 793 | 6,800 |
2008/08/19 | 808 | 808 | 796 | 798 | 96,800 |
2008/08/18 | 801 | 820 | 801 | 814 | 13,100 |
2008/08/15 | 797 | 805 | 797 | 805 | 18,400 |
2008/08/14 | 800 | 811 | 799 | 802 | 6,300 |
2008/08/13 | 816 | 816 | 806 | 811 | 7,400 |
2008/08/12 | 826 | 830 | 823 | 823 | 2,600 |
2008/08/11 | 820 | 827 | 820 | 825 | 4,300 |
2008/08/08 | 805 | 814 | 795 | 813 | 9,000 |
2008/08/07 | 819 | 819 | 802 | 807 | 7,600 |
2008/08/06 | 818 | 820 | 807 | 817 | 48,900 |
2008/08/05 | 806 | 814 | 801 | 809 | 3,100 |
2008/08/04 | 818 | 818 | 807 | 809 | 7,600 |
2008/08/01 | 844 | 844 | 820 | 820 | 12,500 |
2008/07/31 | 846 | 846 | 834 | 836 | 3,600 |
2008/07/30 | 843 | 844 | 835 | 844 | 4,100 |
2008/07/29 | 825 | 827 | 820 | 825 | 7,500 |
2008/07/28 | 843 | 846 | 841 | 843 | 7,000 |
2008/07/25 | 858 | 859 | 842 | 842 | 51,000 |
2008/07/24 | 874 | 874 | 862 | 868 | 87,000 |
2008/07/23 | 850 | 859 | 847 | 847 | 6,300 |
2008/07/22 | 825 | 836 | 819 | 836 | 4,400 |
2008/07/18 | 836 | 836 | 811 | 821 | 10,200 |
2008/07/17 | 824 | 826 | 817 | 817 | 32,400 |
2008/07/16 | 802 | 812 | 801 | 805 | 15,000 |
2008/07/15 | 826 | 826 | 807 | 812 | 35,000 |
2008/07/14 | 829 | 844 | 829 | 836 | 9,700 |
2008/07/11 | 835 | 846 | 829 | 839 | 11,900 |
2008/07/10 | 832 | 843 | 830 | 840 | 16,500 |
2008/07/09 | 849 | 858 | 845 | 845 | 36,600 |
2008/07/08 | 856 | 856 | 839 | 839 | 38,200 |
2008/07/07 | 845 | 860 | 840 | 860 | 6,100 |
2008/07/04 | 845 | 851 | 840 | 842 | 4,300 |
2008/07/03 | 832 | 850 | 830 | 850 | 8,800 |
2008/07/02 | 849 | 854 | 845 | 845 | 15,900 |
2008/07/01 | 849 | 866 | 849 | 852 | 27,300 |
2008/06/30 | 849 | 861 | 849 | 850 | 16,500 |
2008/06/27 | 850 | 861 | 848 | 859 | 18,200 |
2008/06/26 | 885 | 885 | 874 | 874 | 6,200 |
2008/06/25 | 875 | 878 | 862 | 878 | 9,300 |
2008/06/24 | 866 | 881 | 866 | 877 | 75,000 |
2008/06/23 | 863 | 880 | 863 | 875 | 51,100 |
2008/06/20 | 894 | 900 | 883 | 883 | 216,700 |
2008/06/19 | 916 | 916 | 899 | 901 | 8,300 |
2008/06/18 | 920 | 922 | 915 | 921 | 5,800 |
2008/06/17 | 921 | 925 | 917 | 920 | 4,100 |
2008/06/16 | 913 | 922 | 903 | 917 | 5,700 |
2008/06/13 | 896 | 900 | 884 | 900 | 15,300 |
2008/06/12 | 892 | 892 | 882 | 882 | 47,600 |
2008/06/11 | 900 | 907 | 894 | 903 | 44,400 |
2008/06/10 | 918 | 923 | 902 | 904 | 19,100 |
2008/06/09 | 929 | 929 | 913 | 914 | 108,400 |
2008/06/06 | 953 | 953 | 938 | 939 | 16,800 |
2008/06/05 | 942 | 942 | 928 | 934 | 266,700 |
2008/06/04 | 922 | 938 | 922 | 932 | 7,400 |
2008/06/03 | 920 | 927 | 915 | 915 | 8,100 |
2008/06/02 | 915 | 929 | 914 | 928 | 7,000 |
2008/05/30 | 899 | 915 | 899 | 912 | 7,400 |
2008/05/29 | 892 | 899 | 891 | 891 | 6,600 |
2008/05/28 | 896 | 896 | 881 | 882 | 75,600 |
2008/05/27 | 872 | 887 | 872 | 886 | 67,900 |
2008/05/26 | 886 | 886 | 870 | 870 | 28,300 |
2008/05/23 | 890 | 900 | 890 | 900 | 3,200 |
2008/05/22 | 876 | 889 | 871 | 889 | 5,300 |
2008/05/21 | 906 | 906 | 885 | 892 | 14,800 |
2008/05/20 | 913 | 920 | 908 | 908 | 5,200 |
2008/05/19 | 916 | 922 | 913 | 913 | 12,800 |
2008/05/16 | 918 | 919 | 908 | 916 | 10,800 |
2008/05/15 | 900 | 915 | 895 | 909 | 12,100 |
2008/05/14 | 891 | 891 | 874 | 889 | 4,400 |
2008/05/13 | 871 | 881 | 871 | 881 | 2,200 |
2008/05/12 | 855 | 874 | 855 | 874 | 8,400 |
2008/05/09 | 899 | 899 | 875 | 875 | 7,000 |
2008/05/08 | 905 | 907 | 898 | 898 | 11,400 |
2008/05/07 | 905 | 916 | 905 | 905 | 12,100 |
2008/05/02 | 904 | 904 | 877 | 896 | 57,800 |
2008/05/01 | 897 | 897 | 876 | 876 | 4,400 |
2008/04/30 | 893 | 899 | 882 | 889 | 15,000 |
2008/04/28 | 879 | 894 | 878 | 889 | 17,400 |
2008/04/25 | 852 | 868 | 852 | 868 | 7,600 |
2008/04/24 | 855 | 858 | 842 | 848 | 16,500 |
2008/04/23 | 836 | 858 | 836 | 851 | 4,700 |
2008/04/22 | 850 | 855 | 846 | 846 | 6,700 |
2008/04/21 | 844 | 863 | 841 | 859 | 13,600 |
2008/04/18 | 832 | 834 | 822 | 834 | 3,200 |
2008/04/17 | 820 | 833 | 820 | 822 | 47,000 |
2008/04/16 | 810 | 813 | 801 | 810 | 7,100 |
2008/04/15 | 789 | 800 | 785 | 800 | 19,700 |
2008/04/14 | 800 | 800 | 789 | 789 | 4,900 |
2008/04/11 | 799 | 812 | 799 | 812 | 5,200 |
2008/04/10 | 792 | 803 | 791 | 803 | 1,100 |
2008/04/09 | 821 | 821 | 795 | 795 | 12,000 |
2008/04/08 | 822 | 822 | 811 | 811 | 3,500 |
2008/04/07 | 811 | 829 | 811 | 825 | 16,300 |
2008/04/04 | 816 | 824 | 813 | 814 | 10,200 |
2008/04/03 | 816 | 825 | 810 | 818 | 3,800 |
2008/04/02 | 805 | 813 | 800 | 811 | 20,800 |
2008/04/01 | 764 | 775 | 761 | 775 | 24,800 |
2008/03/31 | 765 | 774 | 757 | 760 | 18,500 |
2008/03/28 | 767 | 788 | 767 | 784 | 11,500 |
2008/03/27 | 768 | 774 | 768 | 772 | 2,700 |
2008/03/26 | 786 | 788 | 778 | 778 | 1,300 |
2008/03/25 | 785 | 785 | 775 | 780 | 69,900 |
2008/03/24 | 765 | 778 | 765 | 773 | 58,600 |
2008/03/21 | 750 | 767 | 750 | 767 | 42,900 |
2008/03/19 | 756 | 759 | 746 | 752 | 10,100 |
2008/03/18 | 719 | 730 | 718 | 727 | 7,600 |
2008/03/17 | 744 | 744 | 718 | 727 | 12,800 |
2008/03/14 | 772 | 777 | 750 | 755 | 14,100 |
2008/03/13 | 790 | 790 | 763 | 771 | 16,900 |
2008/03/12 | 821 | 821 | 795 | 795 | 10,800 |
2008/03/11 | 760 | 777 | 754 | 777 | 13,900 |
2008/03/10 | 780 | 781 | 775 | 777 | 5,500 |
2008/03/07 | 800 | 800 | 786 | 789 | 14,800 |
2008/03/06 | 806 | 821 | 805 | 819 | 3,200 |
2008/03/05 | 803 | 805 | 800 | 803 | 8,200 |
2008/03/04 | 819 | 819 | 802 | 806 | 5,600 |
2008/03/03 | 827 | 827 | 802 | 810 | 17,500 |
2008/02/29 | 853 | 853 | 838 | 843 | 5,000 |
2008/02/28 | 862 | 866 | 859 | 863 | 5,200 |
2008/02/27 | 870 | 877 | 870 | 870 | 4,500 |
2008/02/26 | 868 | 871 | 856 | 865 | 4,900 |
2008/02/25 | 849 | 863 | 849 | 859 | 3,200 |
2008/02/22 | 850 | 850 | 837 | 840 | 5,400 |
2008/02/21 | 850 | 860 | 835 | 858 | 26,800 |
2008/02/20 | 861 | 865 | 840 | 840 | 19,600 |
2008/02/19 | 867 | 870 | 862 | 868 | 5,500 |
2008/02/18 | 858 | 864 | 852 | 852 | 4,600 |
2008/02/15 | 850 | 859 | 845 | 859 | 8,300 |
2008/02/14 | 843 | 861 | 835 | 861 | 10,400 |
2008/02/13 | 855 | 855 | 831 | 833 | 46,300 |
2008/02/12 | 822 | 831 | 821 | 831 | 600 |
2008/02/08 | 835 | 850 | 825 | 825 | 5,600 |
2008/02/07 | 831 | 841 | 822 | 841 | 9,300 |
2008/02/06 | 824 | 838 | 823 | 834 | 19,400 |
2008/02/05 | 861 | 862 | 860 | 860 | 2,000 |
2008/02/04 | 863 | 870 | 863 | 870 | 16,700 |
2008/02/01 | 865 | 869 | 850 | 855 | 3,500 |
2008/01/31 | 832 | 867 | 830 | 860 | 20,300 |
2008/01/30 | 864 | 865 | 846 | 847 | 10,200 |
2008/01/29 | 850 | 857 | 846 | 856 | 99,800 |
2008/01/28 | 859 | 862 | 828 | 828 | 39,200 |
2008/01/25 | 850 | 864 | 846 | 864 | 16,000 |
2008/01/24 | 834 | 834 | 818 | 826 | 110,200 |
2008/01/23 | 807 | 819 | 793 | 807 | 17,300 |
2008/01/22 | 800 | 800 | 763 | 782 | 26,400 |
2008/01/21 | 849 | 849 | 830 | 830 | 22,000 |
2008/01/18 | 831 | 862 | 825 | 862 | 29,900 |
2008/01/17 | 852 | 861 | 836 | 859 | 21,500 |
2008/01/16 | 865 | 865 | 840 | 843 | 28,500 |
2008/01/15 | 890 | 891 | 871 | 875 | 16,500 |
2008/01/11 | 899 | 903 | 880 | 888 | 8,200 |
2008/01/10 | 918 | 918 | 899 | 899 | 13,200 |
2008/01/09 | 888 | 911 | 885 | 911 | 9,100 |
2008/01/08 | 891 | 898 | 882 | 898 | 9,100 |
2008/01/07 | 881 | 894 | 881 | 889 | 23,000 |
2008/01/04 | 902 | 910 | 897 | 901 | 33,600 |