(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 |
---|---|---|---|---|---|
2009/12/30 | 527 | 527 | 522 | 526 | 7,220 |
2009/12/29 | 528 | 528 | 521 | 524 | 12,530 |
2009/12/28 | 522 | 528 | 522 | 525 | 4,500 |
2009/12/25 | 524 | 524 | 520 | 520 | 2,620 |
2009/12/24 | 525 | 526 | 522 | 525 | 29,550 |
2009/12/22 | 515 | 518 | 515 | 518 | 11,140 |
2009/12/21 | 517 | 521 | 512 | 515 | 3,370 |
2009/12/18 | 521 | 521 | 513 | 514 | 3,080 |
2009/12/17 | 521 | 522 | 518 | 518 | 1,100 |
2009/12/16 | 517 | 526 | 515 | 520 | 96,490 |
2009/12/15 | 505 | 509 | 505 | 507 | 1,290 |
2009/12/14 | 511 | 511 | 505 | 506 | 240 |
2009/12/11 | 506 | 511 | 502 | 511 | 9,940 |
2009/12/10 | 507 | 510 | 503 | 507 | 720 |
2009/12/09 | 510 | 510 | 508 | 510 | 6,760 |
2009/12/08 | 514 | 519 | 514 | 518 | 2,210 |
2009/12/07 | 519 | 522 | 516 | 521 | 12,300 |
2009/12/04 | 512 | 514 | 509 | 514 | 3,750 |
2009/12/03 | 503 | 511 | 503 | 511 | 6,620 |
2009/12/02 | 496 | 502 | 491 | 502 | 12,220 |
2009/12/01 | 483 | 493 | 477 | 492 | 2,540 |
2009/11/30 | 477 | 485 | 476 | 485 | 2,990 |
2009/11/27 | 473 | 473 | 468 | 468 | 6,540 |
2009/11/26 | 481 | 484 | 475 | 475 | 5,450 |
2009/11/25 | 477 | 482 | 477 | 482 | 5,110 |
2009/11/24 | 482 | 482 | 477 | 477 | 6,070 |
2009/11/20 | 477 | 481 | 473 | 481 | 4,470 |
2009/11/19 | 486 | 487 | 478 | 480 | 11,170 |
2009/11/18 | 490 | 492 | 485 | 488 | 57,380 |
2009/11/17 | 493 | 497 | 491 | 491 | 11,620 |
2009/11/16 | 493 | 495 | 492 | 494 | 12,520 |
2009/11/13 | 494 | 500 | 494 | 500 | 4,930 |
2009/11/12 | 501 | 501 | 494 | 499 | 910 |
2009/11/11 | 497 | 502 | 496 | 496 | 3,550 |
2009/11/10 | 500 | 503 | 498 | 501 | 7,060 |
2009/11/09 | 495 | 496 | 492 | 494 | 1,660 |
2009/11/06 | 503 | 503 | 495 | 495 | 2,990 |
2009/11/05 | 496 | 500 | 493 | 494 | 52,060 |
2009/11/04 | 501 | 501 | 495 | 500 | 3,530 |
2009/11/02 | 495 | 500 | 492 | 500 | 7,350 |
2009/10/30 | 517 | 517 | 505 | 507 | 15,560 |
2009/10/29 | 495 | 503 | 492 | 500 | 10,670 |
2009/10/28 | 501 | 504 | 501 | 502 | 2,760 |
2009/10/27 | 509 | 509 | 505 | 507 | 1,970 |
2009/10/26 | 512 | 514 | 509 | 510 | 2,280 |
2009/10/23 | 524 | 524 | 514 | 514 | 45,550 |
2009/10/22 | 508 | 514 | 506 | 514 | 2,520 |
2009/10/21 | 514 | 514 | 513 | 513 | 4,700 |
2009/10/20 | 516 | 516 | 513 | 514 | 3,280 |
2009/10/19 | 502 | 510 | 502 | 509 | 70,400 |
2009/10/16 | 512 | 513 | 511 | 511 | 2,810 |
2009/10/15 | 512 | 514 | 511 | 511 | 4,400 |
2009/10/14 | 510 | 510 | 507 | 509 | 790 |
2009/10/13 | 513 | 514 | 511 | 511 | 8,680 |
2009/10/09 | 510 | 513 | 505 | 513 | 7,390 |
2009/10/08 | 508 | 508 | 501 | 502 | 9,260 |
2009/10/07 | 495 | 508 | 495 | 499 | 14,250 |
2009/10/06 | 492 | 495 | 492 | 495 | 3,760 |
2009/10/05 | 498 | 498 | 492 | 494 | 3,800 |
2009/10/02 | 497 | 501 | 492 | 496 | 15,790 |
2009/10/01 | 508 | 511 | 499 | 507 | 5,780 |
2009/09/30 | 512 | 512 | 508 | 508 | 2,100 |
2009/09/29 | 511 | 512 | 509 | 510 | 4,870 |
2009/09/28 | 510 | 510 | 500 | 509 | 9,810 |
2009/09/25 | 521 | 522 | 516 | 516 | 15,660 |
2009/09/24 | 531 | 539 | 529 | 531 | 103,140 |
2009/09/18 | 533 | 533 | 526 | 533 | 2,660 |
2009/09/17 | 532 | 534 | 527 | 532 | 3,070 |
2009/09/16 | 535 | 538 | 531 | 532 | 5,330 |
2009/09/15 | 530 | 535 | 530 | 532 | 1,780 |
2009/09/14 | 535 | 535 | 532 | 532 | 480 |
2009/09/11 | 541 | 542 | 536 | 536 | 470 |
2009/09/10 | 529 | 542 | 529 | 541 | 40,390 |
2009/09/09 | 532 | 533 | 529 | 530 | 5,580 |
2009/09/08 | 540 | 540 | 531 | 534 | 1,080 |
2009/09/07 | 540 | 540 | 534 | 540 | 1,320 |
2009/09/04 | 531 | 537 | 530 | 530 | 2,540 |
2009/09/03 | 532 | 535 | 532 | 532 | 17,110 |
2009/09/02 | 543 | 543 | 538 | 542 | 4,310 |
2009/09/01 | 548 | 553 | 546 | 550 | 340 |
2009/08/31 | 554 | 559 | 548 | 548 | 14,590 |
2009/08/28 | 554 | 554 | 550 | 552 | 2,070 |
2009/08/27 | 555 | 555 | 542 | 551 | 6,120 |
2009/08/26 | 551 | 555 | 550 | 555 | 4,940 |
2009/08/25 | 549 | 552 | 549 | 552 | 1,500 |
2009/08/24 | 552 | 555 | 551 | 554 | 5,240 |
2009/08/21 | 547 | 553 | 541 | 545 | 3,510 |
2009/08/20 | 543 | 551 | 542 | 547 | 5,820 |
2009/08/19 | 550 | 550 | 547 | 549 | 2,200 |
2009/08/18 | 542 | 549 | 540 | 542 | 12,380 |
2009/08/17 | 560 | 560 | 541 | 541 | 17,740 |
2009/08/14 | 557 | 560 | 556 | 560 | 21,650 |
2009/08/13 | 557 | 563 | 555 | 563 | 14,410 |
2009/08/12 | 552 | 562 | 552 | 552 | 4,140 |
2009/08/11 | 564 | 565 | 558 | 558 | 11,400 |
2009/08/10 | 560 | 563 | 560 | 563 | 13,630 |
2009/08/07 | 552 | 555 | 542 | 549 | 5,240 |
2009/08/06 | 549 | 555 | 548 | 552 | 7,750 |
2009/08/05 | 560 | 560 | 552 | 552 | 24,290 |
2009/08/04 | 556 | 558 | 550 | 556 | 14,430 |
2009/08/03 | 544 | 549 | 538 | 549 | 90,340 |
2009/07/31 | 537 | 542 | 537 | 542 | 22,410 |
2009/07/30 | 529 | 533 | 528 | 532 | 20,970 |
2009/07/29 | 526 | 528 | 526 | 528 | 13,220 |
2009/07/28 | 524 | 526 | 519 | 523 | 630,920 |
2009/07/27 | 531 | 531 | 523 | 526 | 42,860 |
2009/07/24 | 524 | 524 | 514 | 521 | 39,140 |
2009/07/23 | 515 | 515 | 507 | 514 | 7,060 |
2009/07/22 | 507 | 512 | 506 | 512 | 5,150 |
2009/07/21 | 511 | 511 | 502 | 510 | 12,500 |
2009/07/17 | 495 | 499 | 493 | 499 | 24,600 |
2009/07/16 | 485 | 502 | 485 | 493 | 978,170 |
2009/07/15 | 492 | 497 | 490 | 490 | 11,910 |
2009/07/14 | 497 | 497 | 490 | 492 | 3,620 |
2009/07/13 | 483 | 493 | 483 | 486 | 70,280 |
2009/07/10 | 495 | 499 | 486 | 490 | 23,670 |
2009/07/09 | 506 | 507 | 500 | 503 | 23,540 |
2009/07/08 | 522 | 522 | 508 | 510 | 24,520 |
2009/07/07 | 526 | 528 | 521 | 526 | 33,770 |
2009/07/06 | 535 | 535 | 530 | 534 | 3,050 |
2009/07/03 | 533 | 537 | 529 | 534 | 9,720 |
2009/07/02 | 544 | 545 | 532 | 540 | 4,200 |
2009/07/01 | 532 | 545 | 532 | 534 | 4,550 |
2009/06/30 | 538 | 542 | 534 | 541 | 10,320 |
2009/06/29 | 533 | 538 | 531 | 531 | 12,430 |
2009/06/26 | 545 | 546 | 539 | 541 | 5,380 |
2009/06/25 | 531 | 539 | 529 | 537 | 41,890 |
2009/06/24 | 532 | 537 | 530 | 534 | 10,590 |
2009/06/23 | 537 | 537 | 532 | 535 | 14,050 |
2009/06/22 | 542 | 553 | 542 | 550 | 42,590 |
2009/06/19 | 540 | 543 | 539 | 540 | 2,150 |
2009/06/18 | 540 | 543 | 535 | 536 | 11,620 |
2009/06/17 | 542 | 550 | 541 | 546 | 7,470 |
2009/06/16 | 555 | 555 | 545 | 545 | 10,640 |
2009/06/15 | 562 | 563 | 560 | 561 | 24,540 |
2009/06/12 | 557 | 564 | 557 | 564 | 13,110 |
2009/06/11 | 556 | 560 | 555 | 557 | 7,220 |
2009/06/10 | 547 | 557 | 547 | 555 | 14,330 |
2009/06/09 | 552 | 552 | 545 | 545 | 9,160 |
2009/06/08 | 547 | 553 | 547 | 553 | 24,290 |
2009/06/05 | 550 | 550 | 541 | 546 | 5,680 |
2009/06/04 | 538 | 546 | 538 | 545 | 5,830 |
2009/06/03 | 542 | 549 | 542 | 546 | 233,180 |
2009/06/02 | 556 | 556 | 545 | 545 | 11,510 |
2009/06/01 | 542 | 547 | 540 | 546 | 12,830 |
2009/05/29 | 540 | 540 | 535 | 538 | 4,720 |
2009/05/28 | 538 | 539 | 533 | 539 | 17,480 |
2009/05/27 | 537 | 542 | 533 | 535 | 13,150 |
2009/05/26 | 532 | 533 | 528 | 530 | 2,260 |
2009/05/25 | 530 | 537 | 529 | 530 | 10,450 |
2009/05/22 | 526 | 536 | 525 | 530 | 3,110 |
2009/05/21 | 536 | 536 | 530 | 534 | 21,020 |
2009/05/20 | 542 | 543 | 536 | 541 | 657,960 |
2009/05/19 | 536 | 536 | 527 | 527 | 3,690 |
2009/05/18 | 526 | 526 | 516 | 521 | 6,210 |
2009/05/15 | 528 | 535 | 527 | 533 | 4,110 |
2009/05/14 | 530 | 530 | 524 | 526 | 10,560 |
2009/05/13 | 545 | 545 | 537 | 540 | 4,830 |
2009/05/12 | 545 | 545 | 540 | 540 | 3,780 |
2009/05/11 | 550 | 557 | 543 | 547 | 16,890 |
2009/05/08 | 537 | 549 | 537 | 549 | 20,120 |
2009/05/07 | 552 | 552 | 537 | 540 | 49,670 |
2009/05/01 | 508 | 515 | 507 | 515 | 21,620 |
2009/04/30 | 507 | 508 | 502 | 506 | 11,200 |
2009/04/28 | 495 | 508 | 492 | 493 | 14,080 |
2009/04/27 | 503 | 506 | 500 | 500 | 5,680 |
2009/04/24 | 502 | 509 | 497 | 499 | 5,950 |
2009/04/23 | 497 | 505 | 494 | 505 | 4,120 |
2009/04/22 | 500 | 505 | 495 | 499 | 10,990 |
2009/04/21 | 499 | 504 | 496 | 502 | 18,330 |
2009/04/20 | 511 | 511 | 503 | 508 | 7,020 |
2009/04/17 | 510 | 510 | 505 | 507 | 7,310 |
2009/04/16 | 510 | 514 | 500 | 500 | 22,670 |
2009/04/15 | 503 | 508 | 497 | 502 | 14,550 |
2009/04/14 | 511 | 515 | 502 | 508 | 14,330 |
2009/04/13 | 516 | 516 | 511 | 514 | 7,410 |
2009/04/10 | 515 | 520 | 504 | 513 | 45,190 |
2009/04/09 | 504 | 512 | 501 | 511 | 18,780 |
2009/04/08 | 496 | 499 | 494 | 494 | 16,600 |
2009/04/07 | 499 | 505 | 499 | 503 | 16,480 |
2009/04/06 | 507 | 513 | 501 | 501 | 77,000 |
2009/04/03 | 510 | 513 | 503 | 508 | 64,550 |
2009/04/02 | 488 | 498 | 487 | 498 | 77,070 |
2009/04/01 | 470 | 476 | 467 | 476 | 22,710 |
2009/03/31 | 463 | 475 | 459 | 460 | 31,380 |
2009/03/30 | 495 | 496 | 469 | 473 | 27,000 |
2009/03/27 | 499 | 505 | 492 | 494 | 40,140 |
2009/03/26 | 488 | 495 | 484 | 494 | 44,290 |
2009/03/25 | 483 | 486 | 479 | 483 | 34,500 |
2009/03/24 | 479 | 484 | 474 | 484 | 37,020 |
2009/03/23 | 449 | 464 | 449 | 464 | 38,930 |
2009/03/19 | 445 | 447 | 441 | 444 | 8,340 |
2009/03/18 | 451 | 451 | 439 | 445 | 29,240 |
2009/03/17 | 433 | 443 | 432 | 441 | 29,860 |
2009/03/16 | 420 | 432 | 420 | 431 | 319,390 |
2009/03/13 | 421 | 425 | 417 | 425 | 14,790 |
2009/03/12 | 420 | 420 | 407 | 409 | 15,550 |
2009/03/11 | 428 | 428 | 421 | 421 | 64,140 |
2009/03/10 | 413 | 415 | 409 | 414 | 51,000 |
2009/03/09 | 422 | 424 | 409 | 412 | 694,400 |
2009/03/06 | 426 | 430 | 424 | 427 | 341,170 |
2009/03/05 | 447 | 452 | 445 | 446 | 8,320 |
2009/03/04 | 436 | 444 | 432 | 443 | 34,860 |
2009/03/03 | 438 | 445 | 435 | 445 | 22,260 |
2009/03/02 | 448 | 450 | 443 | 448 | 7,950 |
2009/02/27 | 453 | 457 | 451 | 453 | 9,740 |
2009/02/26 | 454 | 462 | 450 | 451 | 23,810 |
2009/02/25 | 459 | 467 | 447 | 463 | 18,390 |
2009/02/24 | 439 | 457 | 437 | 448 | 32,380 |
2009/02/23 | 443 | 449 | 439 | 449 | 22,770 |
2009/02/20 | 457 | 457 | 444 | 450 | 42,050 |
2009/02/19 | 453 | 454 | 451 | 452 | 32,910 |
2009/02/18 | 456 | 457 | 451 | 453 | 47,110 |
2009/02/17 | 465 | 466 | 461 | 461 | 22,980 |
2009/02/16 | 466 | 470 | 463 | 468 | 10,090 |
2009/02/13 | 470 | 471 | 465 | 468 | 5,310 |
2009/02/12 | 470 | 472 | 465 | 467 | 28,990 |
2009/02/10 | 481 | 482 | 475 | 475 | 3,660 |
2009/02/09 | 489 | 492 | 472 | 476 | 37,070 |
2009/02/06 | 481 | 485 | 477 | 477 | 19,170 |
2009/02/05 | 472 | 482 | 471 | 477 | 20,700 |
2009/02/04 | 470 | 478 | 467 | 472 | 12,090 |
2009/02/03 | 466 | 479 | 463 | 466 | 59,680 |
2009/02/02 | 470 | 477 | 467 | 470 | 13,870 |
2009/01/30 | 483 | 489 | 475 | 478 | 17,080 |
2009/01/29 | 491 | 497 | 489 | 497 | 20,850 |
2009/01/28 | 485 | 491 | 481 | 486 | 6,520 |
2009/01/27 | 470 | 489 | 470 | 489 | 14,550 |
2009/01/26 | 471 | 471 | 464 | 467 | 14,200 |
2009/01/23 | 478 | 478 | 468 | 468 | 26,310 |
2009/01/22 | 483 | 485 | 474 | 480 | 12,380 |
2009/01/21 | 483 | 484 | 477 | 477 | 37,410 |
2009/01/20 | 490 | 493 | 481 | 493 | 33,890 |
2009/01/19 | 499 | 504 | 492 | 493 | 64,080 |
2009/01/16 | 490 | 496 | 487 | 496 | 8,910 |
2009/01/15 | 481 | 487 | 481 | 482 | 71,740 |
2009/01/14 | 500 | 526 | 497 | 508 | 48,160 |
2009/01/13 | 509 | 509 | 496 | 496 | 43,210 |
2009/01/09 | 528 | 529 | 523 | 523 | 2,260 |
2009/01/08 | 534 | 534 | 525 | 528 | 49,180 |
2009/01/07 | 532 | 542 | 530 | 539 | 41,560 |
2009/01/06 | 533 | 543 | 527 | 528 | 27,440 |
2009/01/05 | 520 | 539 | 520 | 528 | 22,650 |