(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 |