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
2010/12/30 505 506 502 505 5,200
2010/12/29 506 510 504 506 14,070
2010/12/28 506 507 505 505 20,820
2010/12/27 505 508 505 508 11,920
2010/12/24 504 506 504 504 5,670
2010/12/22 506 508 506 506 8,900
2010/12/21 501 508 501 507 11,070
2010/12/20 506 506 501 503 4,440
2010/12/17 502 505 502 503 9,250
2010/12/16 501 505 501 505 5,150
2010/12/15 503 505 499 499 38,390
2010/12/14 498 500 498 499 15,860
2010/12/13 495 499 495 498 4,910
2010/12/10 494 498 494 496 4,910
2010/12/09 495 498 495 498 21,590
2010/12/08 492 496 491 492 4,630
2010/12/07 492 492 489 490 3,270
2010/12/06 494 494 492 493 620
2010/12/03 494 497 493 494 11,420
2010/12/02 493 493 491 491 15,560
2010/12/01 484 485 481 485 9,040
2010/11/30 489 490 487 487 4,710
2010/11/29 489 491 487 489 4,260
2010/11/26 489 490 485 485 1,040
2010/11/25 489 490 486 487 171,990
2010/11/24 486 488 484 485 17,510
2010/11/22 495 496 493 496 5,880
2010/11/19 492 497 489 489 14,180
2010/11/18 478 488 478 487 21,840
2010/11/17 470 477 470 477 16,070
2010/11/16 479 480 474 478 5,040
2010/11/15 476 476 473 475 9,130
2010/11/12 475 479 474 477 5,150
2010/11/11 479 481 478 480 5,450
2010/11/10 469 476 469 475 19,880
2010/11/09 465 468 465 467 2,350
2010/11/08 470 470 465 467 4,620
2010/11/05 463 466 463 464 20,060
2010/11/04 454 456 454 456 30,390
2010/11/02 448 448 444 444 158,790
2010/11/01 451 451 447 448 12,360
2010/10/29 456 456 450 454 23,650
2010/10/28 457 457 455 455 70
2010/10/27 462 462 454 457 4,690
2010/10/26 460 461 459 460 6,850
2010/10/25 460 463 460 463 1,530
2010/10/22 456 462 456 462 750
2010/10/21 462 462 458 460 1,740
2010/10/20 459 461 456 460 2,590
2010/10/19 465 466 462 463 2,600
2010/10/18 462 467 462 464 2,330
2010/10/15 470 470 462 462 33,600
2010/10/14 465 467 465 466 3,290
2010/10/13 464 466 460 461 3,590
2010/10/12 471 471 462 464 830
2010/10/08 469 473 468 469 980
2010/10/07 467 471 466 471 11,050
2010/10/06 471 471 466 469 1,550
2010/10/05 457 465 457 465 4,060
2010/10/04 464 464 457 460 2,170
2010/10/01 466 466 459 460 4,190
2010/09/30 468 470 462 462 4,260
2010/09/29 468 469 468 468 1,420
2010/09/28 468 470 468 469 1,810
2010/09/27 472 472 466 468 1,620
2010/09/24 464 470 461 469 12,750
2010/09/22 468 472 465 465 3,390
2010/09/21 476 476 470 470 1,980
2010/09/17 470 471 470 470 2,620
2010/09/16 473 473 466 466 114,620
2010/09/15 463 473 461 468 37,880
2010/09/14 466 466 463 463 710
2010/09/13 465 465 463 465 4,670
2010/09/10 464 465 459 459 2,160
2010/09/09 457 459 456 458 1,950
2010/09/08 460 460 455 459 1,200
2010/09/07 464 467 461 461 910
2010/09/06 465 465 461 461 780
2010/09/03 458 458 453 457 1,180
2010/09/02 461 461 455 455 1,610
2010/09/01 451 453 449 453 7,300
2010/08/31 458 459 451 451 7,270
2010/08/30 468 468 459 459 1,760
2010/08/27 455 460 453 460 2,750
2010/08/26 454 457 453 457 2,090
2010/08/25 452 460 452 454 6,760
2010/08/24 460 462 458 461 2,880
2010/08/23 467 468 461 465 2,840
2010/08/20 469 469 466 468 136,160
2010/08/19 463 470 463 470 1,440
2010/08/18 464 468 460 465 4,030
2010/08/17 456 460 456 456 10,910
2010/08/16 460 463 455 462 69,400
2010/08/13 457 460 456 458 13,260
2010/08/12 457 463 453 463 4,850
2010/08/11 471 471 465 465 6,980
2010/08/10 473 475 472 472 6,110
2010/08/09 470 476 470 476 1,570
2010/08/06 471 476 471 476 950
2010/08/05 475 475 470 474 1,800
2010/08/04 473 473 469 472 2,010
2010/08/03 478 480 474 474 5,910
2010/08/02 470 474 470 470 740
2010/07/30 470 471 467 471 2,920
2010/07/29 469 473 469 471 2,100
2010/07/28 467 473 467 473 12,400
2010/07/27 463 463 462 462 2,170
2010/07/26 462 468 461 462 9,240
2010/07/23 460 460 456 459 3,450
2010/07/22 455 455 452 455 3,740
2010/07/21 460 460 452 455 10,210
2010/07/20 458 460 452 452 14,540
2010/07/16 469 469 461 463 14,250
2010/07/15 472 473 465 465 29,290
2010/07/14 482 482 480 482 9,460
2010/07/13 478 478 470 471 9,180
2010/07/12 485 491 485 489 6,320
2010/07/09 485 486 482 483 7,200
2010/07/08 482 485 480 481 8,690
2010/07/07 472 475 470 474 14,380
2010/07/06 466 477 464 477 14,470
2010/07/05 469 471 468 469 12,750
2010/07/02 466 468 464 466 6,900
2010/07/01 468 468 464 464 15,530
2010/06/30 470 474 469 474 15,990
2010/06/29 481 484 476 476 7,020
2010/06/28 486 486 479 482 20,470
2010/06/25 485 488 484 485 7,850
2010/06/24 492 493 491 491 7,800
2010/06/23 495 496 493 494 2,400
2010/06/22 503 503 499 502 12,330
2010/06/21 500 503 496 503 3,480
2010/06/18 500 500 494 494 1,560
2010/06/17 493 501 493 497 8,530
2010/06/16 500 502 498 500 5,640
2010/06/15 490 494 490 494 2,250
2010/06/14 490 490 489 490 4,400
2010/06/11 490 490 487 487 5,350
2010/06/10 482 482 477 482 12,060
2010/06/09 483 483 478 482 23,860
2010/06/08 485 488 483 486 10,150
2010/06/07 494 494 487 487 14,310
2010/06/04 499 506 499 501 15,000
2010/06/03 501 505 499 500 1,000
2010/06/02 497 501 494 496 4,180
2010/06/01 498 499 496 497 670
2010/05/31 494 501 494 498 5,500
2010/05/28 502 502 498 498 14,020
2010/05/27 485 498 485 498 6,020
2010/05/26 496 498 490 490 13,760
2010/05/25 500 500 491 491 19,950
2010/05/24 501 504 501 502 4,810
2010/05/21 499 504 497 504 16,350
2010/05/20 513 513 505 506 10,780
2010/05/19 510 516 508 516 14,100
2010/05/18 521 521 512 513 22,150
2010/05/17 524 525 518 522 5,710
2010/05/14 529 529 524 527 5,800
2010/05/13 530 533 527 530 5,150
2010/05/12 531 532 527 529 1,870
2010/05/11 543 543 528 528 9,350
2010/05/10 525 538 525 536 8,300
2010/05/07 524 534 521 532 20,500
2010/05/06 538 541 538 540 18,490
2010/04/30 567 569 561 562 990
2010/04/28 560 560 552 556 12,370
2010/04/27 570 571 566 570 4,550
2010/04/26 567 570 563 569 3,470
2010/04/23 556 560 555 560 1,530
2010/04/22 558 560 556 560 2,020
2010/04/21 565 567 564 567 2,370
2010/04/20 559 565 559 563 3,970
2010/04/19 564 564 558 558 8,280
2010/04/16 575 575 568 569 9,500
2010/04/15 575 575 572 574 1,560
2010/04/14 569 575 569 573 2,340
2010/04/13 574 574 570 572 12,040
2010/04/12 572 577 571 571 17,420
2010/04/09 563 573 563 571 38,300
2010/04/08 568 571 568 568 3,450
2010/04/07 570 576 570 573 16,930
2010/04/06 575 576 571 571 2,810
2010/04/05 575 575 572 573 35,860
2010/04/02 570 572 568 571 5,370
2010/04/01 571 573 563 566 6,090
2010/03/31 566 570 565 565 8,140
2010/03/30 563 570 561 567 57,500
2010/03/29 555 559 555 559 4,950
2010/03/26 549 553 548 553 92,370
2010/03/25 549 549 546 546 2,530
2010/03/24 548 548 544 545 26,830
2010/03/23 542 544 542 544 15,030
2010/03/19 541 544 541 544 1,010
2010/03/18 545 545 536 540 9,260
2010/03/17 540 543 539 542 18,620
2010/03/16 535 539 535 537 770
2010/03/15 538 540 536 537 3,060
2010/03/12 538 538 534 537 1,660
2010/03/11 537 537 535 535 2,680
2010/03/10 531 534 530 534 680
2010/03/09 530 533 530 531 36,820
2010/03/08 531 531 528 530 8,550
2010/03/05 508 522 508 520 312,590
2010/03/04 519 522 518 518 900
2010/03/03 515 521 514 521 15,690
2010/03/02 520 520 514 514 2,400
2010/03/01 511 516 511 515 6,740
2010/02/26 514 514 509 509 3,510
2010/02/25 512 513 509 510 10,680
2010/02/24 509 517 509 513 3,250
2010/02/23 516 518 515 517 20,870
2010/02/22 516 522 516 519 4,700
2010/02/19 519 519 511 515 10,110
2010/02/18 524 525 520 524 121,690
2010/02/17 514 518 514 517 1,370
2010/02/16 510 514 510 510 1,130
2010/02/15 518 518 508 512 3,560
2010/02/12 509 515 508 515 2,040
2010/02/10 510 511 508 508 500
2010/02/09 498 508 498 508 158,570
2010/02/08 513 516 504 506 26,880
2010/02/05 517 517 513 515 10,330
2010/02/04 532 533 522 527 122,380
2010/02/03 531 535 528 531 5,570
2010/02/02 530 530 525 530 1,480
2010/02/01 523 523 519 523 3,320
2010/01/29 525 525 522 524 16,340
2010/01/28 535 537 532 535 3,560
2010/01/27 528 537 528 531 3,790
2010/01/26 545 546 536 536 6,240
2010/01/25 542 550 542 550 2,460
2010/01/22 543 553 543 552 8,550
2010/01/21 550 563 548 560 10,990
2010/01/20 558 558 546 546 2,590
2010/01/19 564 565 552 552 10,480
2010/01/18 561 563 559 560 4,410
2010/01/15 560 565 560 564 14,780
2010/01/14 555 557 551 557 3,790
2010/01/13 550 555 549 549 9,160
2010/01/12 542 555 542 555 15,320
2010/01/08 545 548 539 544 6,450
2010/01/07 546 547 543 544 95,090
2010/01/06 537 545 534 539 51,960
2010/01/05 531 534 527 527 15,810
2010/01/04 526 529 525 527 1,580

このページの先頭へ