(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 |
---|---|---|---|---|---|
2012/12/28 | 465 | 467 | 463 | 465 | 26,000 |
2012/12/27 | 458 | 465 | 458 | 464 | 20,840 |
2012/12/26 | 457 | 459 | 454 | 456 | 6,970 |
2012/12/25 | 456 | 456 | 452 | 454 | 28,850 |
2012/12/21 | 459 | 459 | 446 | 450 | 17,920 |
2012/12/20 | 452 | 456 | 449 | 454 | 27,420 |
2012/12/19 | 445 | 452 | 443 | 452 | 52,600 |
2012/12/18 | 434 | 439 | 432 | 437 | 23,820 |
2012/12/17 | 433 | 434 | 430 | 430 | 9,880 |
2012/12/14 | 427 | 429 | 424 | 429 | 10,310 |
2012/12/13 | 424 | 428 | 424 | 428 | 19,000 |
2012/12/12 | 419 | 421 | 419 | 420 | 6,800 |
2012/12/11 | 419 | 419 | 415 | 417 | 28,200 |
2012/12/10 | 420 | 420 | 419 | 419 | 6,510 |
2012/12/07 | 418 | 423 | 418 | 419 | 19,680 |
2012/12/06 | 417 | 419 | 417 | 418 | 7,850 |
2012/12/05 | 411 | 416 | 411 | 415 | 19,240 |
2012/12/04 | 418 | 418 | 414 | 416 | 14,660 |
2012/12/03 | 419 | 420 | 416 | 419 | 9,450 |
2012/11/30 | 417 | 419 | 417 | 419 | 3,530 |
2012/11/29 | 414 | 416 | 414 | 416 | 2,980 |
2012/11/28 | 415 | 416 | 414 | 414 | 4,550 |
2012/11/27 | 415 | 420 | 415 | 418 | 3,710 |
2012/11/26 | 418 | 423 | 418 | 419 | 8,610 |
2012/11/22 | 417 | 417 | 412 | 414 | 71,450 |
2012/11/21 | 411 | 412 | 408 | 410 | 52,580 |
2012/11/20 | 408 | 408 | 404 | 406 | 22,000 |
2012/11/19 | 405 | 408 | 404 | 405 | 18,240 |
2012/11/16 | 395 | 400 | 395 | 398 | 24,030 |
2012/11/15 | 384 | 389 | 384 | 389 | 10,140 |
2012/11/14 | 384 | 384 | 381 | 383 | 710 |
2012/11/13 | 383 | 384 | 380 | 383 | 11,190 |
2012/11/12 | 384 | 386 | 383 | 384 | 7,570 |
2012/11/09 | 387 | 389 | 386 | 387 | 7,000 |
2012/11/08 | 392 | 392 | 388 | 391 | 4,560 |
2012/11/07 | 396 | 397 | 396 | 396 | 40,460 |
2012/11/06 | 394 | 394 | 393 | 393 | 10,150 |
2012/11/05 | 397 | 398 | 395 | 396 | 1,330 |
2012/11/02 | 396 | 397 | 394 | 395 | 7,040 |
2012/11/01 | 389 | 391 | 389 | 391 | 5,340 |
2012/10/31 | 390 | 392 | 389 | 389 | 11,370 |
2012/10/30 | 389 | 392 | 387 | 387 | 2,260 |
2012/10/29 | 394 | 394 | 388 | 391 | 4,710 |
2012/10/26 | 398 | 399 | 394 | 394 | 6,460 |
2012/10/25 | 394 | 398 | 394 | 398 | 1,910 |
2012/10/24 | 392 | 398 | 392 | 395 | 6,060 |
2012/10/23 | 402 | 403 | 398 | 399 | 11,700 |
2012/10/22 | 394 | 401 | 394 | 401 | 7,060 |
2012/10/19 | 400 | 401 | 399 | 400 | 3,230 |
2012/10/18 | 394 | 400 | 394 | 399 | 52,870 |
2012/10/17 | 390 | 393 | 390 | 392 | 14,490 |
2012/10/16 | 385 | 388 | 385 | 388 | 4,650 |
2012/10/15 | 380 | 382 | 378 | 381 | 2,890 |
2012/10/12 | 379 | 381 | 378 | 381 | 2,200 |
2012/10/11 | 377 | 381 | 375 | 378 | 25,240 |
2012/10/10 | 378 | 381 | 378 | 379 | 65,930 |
2012/10/09 | 386 | 388 | 385 | 385 | 15,500 |
2012/10/05 | 391 | 393 | 389 | 390 | 1,250 |
2012/10/04 | 387 | 394 | 387 | 390 | 22,300 |
2012/10/03 | 387 | 389 | 386 | 387 | 5,540 |
2012/10/02 | 390 | 390 | 389 | 389 | 4,020 |
2012/10/01 | 388 | 388 | 385 | 387 | 12,510 |
2012/09/28 | 394 | 395 | 388 | 390 | 6,850 |
2012/09/27 | 391 | 393 | 390 | 393 | 9,820 |
2012/09/26 | 391 | 395 | 391 | 393 | 5,360 |
2012/09/25 | 394 | 396 | 394 | 396 | 1,360 |
2012/09/24 | 397 | 398 | 395 | 398 | 2,360 |
2012/09/21 | 399 | 401 | 399 | 401 | 2,220 |
2012/09/20 | 405 | 405 | 400 | 400 | 44,360 |
2012/09/19 | 401 | 408 | 401 | 406 | 14,050 |
2012/09/18 | 403 | 403 | 401 | 401 | 49,580 |
2012/09/14 | 394 | 401 | 394 | 401 | 23,760 |
2012/09/13 | 392 | 393 | 391 | 391 | 11,650 |
2012/09/12 | 389 | 392 | 388 | 389 | 2,990 |
2012/09/11 | 386 | 386 | 385 | 385 | 1,300 |
2012/09/10 | 388 | 390 | 387 | 390 | 1,050 |
2012/09/07 | 387 | 388 | 384 | 388 | 2,870 |
2012/09/06 | 378 | 379 | 376 | 379 | 14,660 |
2012/09/05 | 380 | 380 | 378 | 378 | 8,530 |
2012/09/04 | 385 | 385 | 379 | 382 | 12,580 |
2012/09/03 | 385 | 388 | 381 | 383 | 12,110 |
2012/08/31 | 385 | 387 | 385 | 385 | 64,660 |
2012/08/30 | 394 | 394 | 390 | 391 | 560 |
2012/08/29 | 393 | 394 | 392 | 393 | 660 |
2012/08/28 | 396 | 398 | 391 | 391 | 3,420 |
2012/08/27 | 399 | 400 | 396 | 398 | 7,930 |
2012/08/24 | 399 | 399 | 397 | 399 | 2,130 |
2012/08/23 | 398 | 404 | 398 | 404 | 10,090 |
2012/08/22 | 403 | 404 | 400 | 401 | 2,960 |
2012/08/21 | 402 | 403 | 402 | 402 | 4,580 |
2012/08/20 | 404 | 405 | 402 | 403 | 6,460 |
2012/08/17 | 400 | 404 | 400 | 402 | 20,500 |
2012/08/16 | 394 | 400 | 394 | 400 | 7,300 |
2012/08/15 | 392 | 392 | 390 | 392 | 3,020 |
2012/08/14 | 396 | 396 | 393 | 393 | 3,870 |
2012/08/13 | 392 | 394 | 392 | 394 | 430 |
2012/08/10 | 397 | 397 | 392 | 392 | 4,660 |
2012/08/09 | 392 | 397 | 392 | 396 | 7,880 |
2012/08/08 | 398 | 399 | 393 | 394 | 6,710 |
2012/08/07 | 392 | 395 | 391 | 393 | 15,130 |
2012/08/06 | 390 | 391 | 389 | 391 | 81,930 |
2012/08/03 | 384 | 384 | 383 | 383 | 1,090 |
2012/08/02 | 388 | 390 | 388 | 390 | 32,320 |
2012/08/01 | 383 | 386 | 383 | 385 | 1,250 |
2012/07/31 | 385 | 390 | 385 | 389 | 19,850 |
2012/07/30 | 389 | 389 | 382 | 385 | 22,580 |
2012/07/27 | 381 | 384 | 379 | 384 | 10,950 |
2012/07/26 | 373 | 376 | 370 | 375 | 6,140 |
2012/07/25 | 373 | 373 | 370 | 372 | 28,000 |
2012/07/24 | 379 | 379 | 375 | 377 | 5,220 |
2012/07/23 | 383 | 384 | 380 | 380 | 23,690 |
2012/07/20 | 395 | 395 | 387 | 388 | 8,030 |
2012/07/19 | 394 | 395 | 393 | 393 | 7,140 |
2012/07/18 | 394 | 394 | 391 | 391 | 3,810 |
2012/07/17 | 391 | 394 | 391 | 392 | 1,280 |
2012/07/13 | 392 | 395 | 392 | 392 | 10,320 |
2012/07/12 | 398 | 398 | 393 | 393 | 5,140 |
2012/07/11 | 398 | 399 | 396 | 399 | 8,270 |
2012/07/10 | 416 | 417 | 413 | 413 | 3,920 |
2012/07/09 | 417 | 418 | 415 | 416 | 4,550 |
2012/07/06 | 422 | 423 | 420 | 422 | 15,080 |
2012/07/05 | 422 | 425 | 422 | 423 | 4,870 |
2012/07/04 | 425 | 426 | 423 | 424 | 2,960 |
2012/07/03 | 422 | 424 | 421 | 423 | 56,230 |
2012/07/02 | 422 | 422 | 418 | 420 | 13,510 |
2012/06/29 | 412 | 420 | 410 | 420 | 30,000 |
2012/06/28 | 406 | 411 | 406 | 411 | 45,570 |
2012/06/27 | 398 | 403 | 398 | 403 | 1,460 |
2012/06/26 | 402 | 403 | 398 | 400 | 19,850 |
2012/06/25 | 408 | 411 | 405 | 405 | 45,260 |
2012/06/22 | 405 | 409 | 405 | 408 | 13,620 |
2012/06/21 | 409 | 411 | 408 | 410 | 37,540 |
2012/06/20 | 401 | 405 | 401 | 404 | 56,740 |
2012/06/19 | 398 | 400 | 398 | 398 | 9,150 |
2012/06/18 | 404 | 404 | 401 | 401 | 7,340 |
2012/06/15 | 397 | 397 | 393 | 396 | 5,860 |
2012/06/14 | 394 | 395 | 394 | 395 | 160 |
2012/06/13 | 394 | 394 | 392 | 393 | 4,470 |
2012/06/12 | 387 | 393 | 387 | 391 | 5,410 |
2012/06/11 | 397 | 398 | 397 | 398 | 69,340 |
2012/06/08 | 394 | 394 | 387 | 390 | 12,170 |
2012/06/07 | 393 | 396 | 393 | 396 | 3,010 |
2012/06/06 | 385 | 389 | 382 | 389 | 4,880 |
2012/06/05 | 380 | 381 | 377 | 380 | 18,540 |
2012/06/04 | 376 | 378 | 375 | 376 | 11,710 |
2012/06/01 | 386 | 387 | 383 | 383 | 12,120 |
2012/05/31 | 387 | 388 | 386 | 387 | 4,290 |
2012/05/30 | 393 | 394 | 390 | 392 | 3,220 |
2012/05/29 | 392 | 394 | 388 | 394 | 6,970 |
2012/05/28 | 393 | 393 | 390 | 392 | 5,200 |
2012/05/25 | 390 | 392 | 389 | 391 | 126,240 |
2012/05/24 | 390 | 391 | 387 | 391 | 7,710 |
2012/05/23 | 397 | 397 | 390 | 390 | 6,700 |
2012/05/22 | 395 | 396 | 394 | 396 | 4,880 |
2012/05/21 | 390 | 393 | 388 | 391 | 13,570 |
2012/05/18 | 395 | 396 | 390 | 391 | 17,360 |
2012/05/17 | 396 | 403 | 396 | 403 | 68,370 |
2012/05/16 | 403 | 403 | 395 | 398 | 14,640 |
2012/05/15 | 402 | 403 | 400 | 402 | 21,460 |
2012/05/14 | 406 | 408 | 405 | 406 | 2,130 |
2012/05/11 | 409 | 410 | 406 | 407 | 42,880 |
2012/05/10 | 410 | 412 | 409 | 409 | 9,870 |
2012/05/09 | 413 | 413 | 408 | 411 | 11,370 |
2012/05/08 | 414 | 414 | 412 | 414 | 5,570 |
2012/05/07 | 417 | 417 | 411 | 413 | 23,320 |
2012/05/02 | 425 | 425 | 424 | 425 | 9,240 |
2012/05/01 | 430 | 431 | 422 | 424 | 26,130 |
2012/04/27 | 434 | 441 | 431 | 433 | 208,120 |
2012/04/26 | 436 | 437 | 433 | 433 | 21,710 |
2012/04/25 | 438 | 438 | 435 | 435 | 1,620 |
2012/04/24 | 433 | 434 | 432 | 434 | 7,430 |
2012/04/23 | 441 | 441 | 436 | 436 | 180,240 |
2012/04/20 | 439 | 442 | 438 | 439 | 8,340 |
2012/04/19 | 442 | 442 | 441 | 442 | 6,780 |
2012/04/18 | 442 | 444 | 441 | 444 | 134,320 |
2012/04/17 | 435 | 437 | 433 | 434 | 42,080 |
2012/04/16 | 439 | 439 | 435 | 436 | 5,650 |
2012/04/13 | 444 | 445 | 442 | 442 | 6,740 |
2012/04/12 | 437 | 440 | 436 | 440 | 10,870 |
2012/04/11 | 435 | 437 | 434 | 436 | 21,830 |
2012/04/10 | 444 | 446 | 441 | 442 | 20,210 |
2012/04/09 | 444 | 445 | 441 | 441 | 6,560 |
2012/04/06 | 448 | 450 | 446 | 447 | 15,360 |
2012/04/05 | 450 | 453 | 446 | 453 | 14,460 |
2012/04/04 | 463 | 464 | 454 | 455 | 16,740 |
2012/04/03 | 466 | 466 | 462 | 464 | 16,050 |
2012/04/02 | 468 | 470 | 465 | 467 | 10,110 |
2012/03/30 | 467 | 467 | 461 | 462 | 12,130 |
2012/03/29 | 470 | 472 | 465 | 467 | 28,740 |
2012/03/28 | 471 | 474 | 471 | 474 | 28,170 |
2012/03/27 | 469 | 471 | 468 | 471 | 76,950 |
2012/03/26 | 460 | 462 | 460 | 462 | 112,700 |
2012/03/23 | 463 | 463 | 460 | 460 | 5,930 |
2012/03/22 | 464 | 469 | 463 | 467 | 5,470 |
2012/03/21 | 470 | 471 | 466 | 467 | 16,510 |
2012/03/19 | 469 | 473 | 469 | 471 | 20,910 |
2012/03/16 | 470 | 470 | 468 | 469 | 10,920 |
2012/03/15 | 467 | 470 | 465 | 470 | 45,470 |
2012/03/14 | 463 | 466 | 463 | 463 | 35,460 |
2012/03/13 | 456 | 459 | 456 | 457 | 5,260 |
2012/03/12 | 459 | 459 | 454 | 454 | 12,650 |
2012/03/09 | 450 | 457 | 450 | 457 | 58,190 |
2012/03/08 | 446 | 447 | 444 | 446 | 10,270 |
2012/03/07 | 435 | 441 | 435 | 438 | 9,140 |
2012/03/06 | 450 | 450 | 443 | 444 | 14,710 |
2012/03/05 | 451 | 452 | 447 | 448 | 8,290 |
2012/03/02 | 454 | 454 | 449 | 450 | 28,560 |
2012/03/01 | 453 | 456 | 447 | 450 | 40,360 |
2012/02/29 | 457 | 457 | 450 | 450 | 24,130 |
2012/02/28 | 444 | 453 | 444 | 453 | 80,730 |
2012/02/27 | 454 | 457 | 451 | 451 | 24,680 |
2012/02/24 | 445 | 450 | 445 | 450 | 22,890 |
2012/02/23 | 445 | 446 | 442 | 445 | 30,170 |
2012/02/22 | 441 | 444 | 437 | 444 | 25,150 |
2012/02/21 | 441 | 444 | 440 | 441 | 25,530 |
2012/02/20 | 447 | 447 | 442 | 442 | 59,050 |
2012/02/17 | 439 | 440 | 436 | 436 | 32,850 |
2012/02/16 | 428 | 434 | 428 | 431 | 63,180 |
2012/02/15 | 422 | 433 | 422 | 430 | 36,580 |
2012/02/14 | 416 | 419 | 416 | 419 | 6,050 |
2012/02/13 | 415 | 418 | 414 | 417 | 5,090 |
2012/02/10 | 420 | 420 | 415 | 415 | 18,860 |
2012/02/09 | 418 | 419 | 416 | 419 | 15,700 |
2012/02/08 | 411 | 417 | 411 | 417 | 176,130 |
2012/02/07 | 398 | 408 | 398 | 407 | 762,290 |
2012/02/06 | 407 | 408 | 406 | 406 | 44,930 |
2012/02/03 | 403 | 404 | 400 | 402 | 13,150 |
2012/02/02 | 402 | 403 | 402 | 403 | 39,640 |
2012/02/01 | 395 | 398 | 394 | 397 | 6,080 |
2012/01/31 | 394 | 397 | 394 | 396 | 6,510 |
2012/01/30 | 398 | 399 | 397 | 398 | 4,360 |
2012/01/27 | 403 | 404 | 399 | 401 | 12,140 |
2012/01/26 | 403 | 405 | 402 | 402 | 15,560 |
2012/01/25 | 400 | 404 | 400 | 404 | 34,530 |
2012/01/24 | 398 | 399 | 397 | 398 | 13,980 |
2012/01/23 | 395 | 398 | 393 | 396 | 8,320 |
2012/01/20 | 389 | 395 | 389 | 395 | 74,340 |
2012/01/19 | 382 | 386 | 382 | 385 | 14,940 |
2012/01/18 | 379 | 383 | 378 | 381 | 4,970 |
2012/01/17 | 379 | 380 | 378 | 379 | 25,230 |
2012/01/16 | 378 | 378 | 376 | 376 | 157,650 |
2012/01/13 | 382 | 384 | 381 | 383 | 8,520 |
2012/01/12 | 380 | 381 | 378 | 378 | 13,680 |
2012/01/11 | 381 | 383 | 381 | 381 | 2,900 |
2012/01/10 | 381 | 384 | 381 | 381 | 8,980 |
2012/01/06 | 383 | 383 | 379 | 379 | 20,490 |
2012/01/05 | 384 | 385 | 383 | 383 | 6,860 |
2012/01/04 | 382 | 387 | 382 | 385 | 27,160 |