(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 |
---|---|---|---|---|---|
2015/12/30 | 772 | 780 | 772 | 775 | 4,450 |
2015/12/29 | 768 | 771 | 765 | 770 | 2,260 |
2015/12/28 | 762 | 770 | 762 | 768 | 800 |
2015/12/25 | 762 | 766 | 758 | 760 | 7,020 |
2015/12/24 | 767 | 772 | 763 | 763 | 15,690 |
2015/12/22 | 766 | 769 | 764 | 765 | 3,740 |
2015/12/21 | 769 | 769 | 757 | 767 | 4,830 |
2015/12/18 | 780 | 800 | 770 | 770 | 17,500 |
2015/12/17 | 801 | 801 | 781 | 781 | 18,710 |
2015/12/16 | 752 | 775 | 752 | 771 | 4,050 |
2015/12/15 | 764 | 764 | 747 | 749 | 6,670 |
2015/12/14 | 760 | 764 | 752 | 764 | 12,350 |
2015/12/11 | 771 | 774 | 766 | 772 | 5,270 |
2015/12/10 | 784 | 784 | 715 | 771 | 4,660 |
2015/12/09 | 778 | 780 | 774 | 777 | 1,830 |
2015/12/08 | 788 | 792 | 780 | 782 | 2,420 |
2015/12/07 | 793 | 795 | 788 | 788 | 1,720 |
2015/12/04 | 794 | 794 | 783 | 784 | 3,430 |
2015/12/03 | 796 | 801 | 796 | 799 | 1,640 |
2015/12/02 | 800 | 801 | 797 | 800 | 3,600 |
2015/12/01 | 793 | 796 | 790 | 795 | 1,900 |
2015/11/30 | 799 | 799 | 787 | 788 | 3,530 |
2015/11/27 | 801 | 801 | 795 | 796 | 1,030 |
2015/11/26 | 800 | 802 | 798 | 801 | 2,540 |
2015/11/25 | 803 | 803 | 793 | 796 | 1,520 |
2015/11/24 | 801 | 803 | 800 | 803 | 2,650 |
2015/11/20 | 800 | 802 | 798 | 801 | 5,130 |
2015/11/19 | 802 | 810 | 802 | 805 | 5,320 |
2015/11/18 | 799 | 804 | 799 | 799 | 9,280 |
2015/11/17 | 800 | 804 | 800 | 802 | 2,510 |
2015/11/16 | 790 | 798 | 768 | 794 | 1,790 |
2015/11/13 | 801 | 801 | 793 | 801 | 4,050 |
2015/11/12 | 809 | 809 | 804 | 807 | 3,140 |
2015/11/11 | 803 | 811 | 803 | 809 | 3,570 |
2015/11/10 | 803 | 808 | 802 | 806 | 3,800 |
2015/11/09 | 792 | 810 | 792 | 806 | 15,440 |
2015/11/06 | 790 | 793 | 788 | 792 | 6,480 |
2015/11/05 | 784 | 792 | 784 | 790 | 5,940 |
2015/11/04 | 785 | 791 | 784 | 785 | 4,670 |
2015/11/02 | 784 | 784 | 771 | 773 | 3,660 |
2015/10/30 | 782 | 795 | 777 | 787 | 2,510 |
2015/10/29 | 789 | 789 | 777 | 782 | 5,500 |
2015/10/28 | 782 | 784 | 781 | 783 | 1,740 |
2015/10/27 | 790 | 790 | 778 | 778 | 6,170 |
2015/10/26 | 789 | 794 | 787 | 788 | 3,590 |
2015/10/23 | 775 | 785 | 775 | 784 | 23,070 |
2015/10/22 | 767 | 772 | 765 | 767 | 5,900 |
2015/10/21 | 754 | 770 | 754 | 768 | 18,100 |
2015/10/20 | 758 | 758 | 754 | 757 | 660 |
2015/10/19 | 752 | 754 | 748 | 750 | 500 |
2015/10/16 | 754 | 758 | 751 | 755 | 2,880 |
2015/10/15 | 738 | 748 | 734 | 743 | 1,940 |
2015/10/14 | 749 | 749 | 735 | 738 | 2,110 |
2015/10/13 | 770 | 770 | 753 | 753 | 10,100 |
2015/10/09 | 755 | 769 | 755 | 767 | 25,420 |
2015/10/08 | 755 | 759 | 751 | 754 | 3,220 |
2015/10/07 | 739 | 754 | 739 | 754 | 1,870 |
2015/10/06 | 750 | 750 | 740 | 740 | 3,320 |
2015/10/05 | 724 | 734 | 724 | 730 | 1,480 |
2015/10/02 | 724 | 724 | 716 | 722 | 2,700 |
2015/10/01 | 707 | 727 | 707 | 727 | 5,700 |
2015/09/30 | 700 | 711 | 700 | 705 | 3,490 |
2015/09/29 | 721 | 721 | 689 | 693 | 20,750 |
2015/09/28 | 729 | 733 | 722 | 723 | 1,490 |
2015/09/25 | 721 | 728 | 718 | 727 | 4,340 |
2015/09/24 | 730 | 737 | 721 | 721 | 6,750 |
2015/09/18 | 741 | 742 | 733 | 738 | 5,090 |
2015/09/17 | 746 | 750 | 741 | 749 | 2,850 |
2015/09/16 | 732 | 745 | 732 | 739 | 2,050 |
2015/09/15 | 730 | 744 | 730 | 733 | 1,880 |
2015/09/14 | 749 | 749 | 732 | 733 | 1,630 |
2015/09/11 | 740 | 752 | 740 | 747 | 870 |
2015/09/10 | 757 | 757 | 742 | 749 | 2,940 |
2015/09/09 | 745 | 766 | 740 | 766 | 13,630 |
2015/09/08 | 735 | 735 | 722 | 722 | 2,150 |
2015/09/07 | 721 | 734 | 715 | 731 | 13,370 |
2015/09/04 | 753 | 753 | 725 | 729 | 7,380 |
2015/09/03 | 755 | 758 | 749 | 749 | 3,790 |
2015/09/02 | 745 | 755 | 733 | 742 | 21,000 |
2015/09/01 | 769 | 769 | 750 | 751 | 7,230 |
2015/08/31 | 770 | 775 | 767 | 771 | 2,430 |
2015/08/28 | 765 | 782 | 765 | 780 | 23,640 |
2015/08/27 | 770 | 770 | 756 | 758 | 11,470 |
2015/08/26 | 731 | 748 | 724 | 747 | 24,420 |
2015/08/25 | 735 | 765 | 714 | 728 | 56,570 |
2015/08/24 | 785 | 785 | 748 | 751 | 35,120 |
2015/08/21 | 821 | 821 | 797 | 799 | 20,200 |
2015/08/20 | 830 | 831 | 821 | 822 | 5,120 |
2015/08/19 | 839 | 839 | 832 | 834 | 2,280 |
2015/08/18 | 842 | 842 | 839 | 842 | 1,270 |
2015/08/17 | 839 | 843 | 834 | 838 | 1,760 |
2015/08/14 | 839 | 841 | 836 | 836 | 2,000 |
2015/08/13 | 845 | 845 | 836 | 838 | 1,300 |
2015/08/12 | 848 | 851 | 838 | 843 | 31,000 |
2015/08/11 | 854 | 859 | 848 | 852 | 14,590 |
2015/08/10 | 844 | 852 | 844 | 852 | 22,510 |
2015/08/07 | 845 | 849 | 841 | 847 | 2,340 |
2015/08/06 | 837 | 850 | 837 | 846 | 19,040 |
2015/08/05 | 832 | 840 | 832 | 837 | 790 |
2015/08/04 | 839 | 839 | 836 | 837 | 2,260 |
2015/08/03 | 837 | 840 | 835 | 838 | 1,390 |
2015/07/31 | 836 | 837 | 835 | 837 | 2,610 |
2015/07/30 | 831 | 836 | 831 | 834 | 2,200 |
2015/07/29 | 828 | 828 | 824 | 827 | 1,090 |
2015/07/28 | 828 | 828 | 816 | 827 | 8,460 |
2015/07/27 | 834 | 834 | 828 | 830 | 2,440 |
2015/07/24 | 838 | 839 | 835 | 838 | 1,310 |
2015/07/23 | 838 | 840 | 838 | 840 | 6,550 |
2015/07/22 | 839 | 842 | 838 | 840 | 1,960 |
2015/07/21 | 844 | 848 | 843 | 845 | 15,770 |
2015/07/17 | 841 | 844 | 841 | 842 | 890 |
2015/07/16 | 834 | 840 | 834 | 840 | 13,210 |
2015/07/15 | 833 | 838 | 833 | 835 | 1,860 |
2015/07/14 | 830 | 834 | 830 | 833 | 4,600 |
2015/07/13 | 825 | 825 | 815 | 822 | 23,610 |
2015/07/10 | 824 | 831 | 820 | 828 | 16,960 |
2015/07/09 | 801 | 818 | 793 | 818 | 24,930 |
2015/07/08 | 849 | 849 | 823 | 823 | 25,020 |
2015/07/07 | 850 | 852 | 845 | 849 | 6,020 |
2015/07/06 | 853 | 853 | 839 | 842 | 9,990 |
2015/07/03 | 849 | 854 | 849 | 854 | 3,200 |
2015/07/02 | 849 | 853 | 849 | 850 | 5,660 |
2015/07/01 | 847 | 847 | 842 | 846 | 8,860 |
2015/06/30 | 842 | 848 | 842 | 846 | 14,940 |
2015/06/29 | 860 | 860 | 844 | 847 | 12,820 |
2015/06/26 | 866 | 870 | 863 | 870 | 3,720 |
2015/06/25 | 872 | 872 | 869 | 870 | 4,860 |
2015/06/24 | 876 | 880 | 873 | 873 | 5,750 |
2015/06/23 | 853 | 870 | 853 | 868 | 6,430 |
2015/06/22 | 843 | 852 | 843 | 851 | 2,430 |
2015/06/19 | 840 | 843 | 839 | 843 | 2,810 |
2015/06/18 | 846 | 846 | 838 | 838 | 3,890 |
2015/06/17 | 857 | 857 | 845 | 846 | 1,530 |
2015/06/16 | 856 | 856 | 850 | 852 | 10,800 |
2015/06/15 | 855 | 858 | 850 | 858 | 1,020 |
2015/06/12 | 862 | 862 | 857 | 859 | 1,050 |
2015/06/11 | 846 | 859 | 846 | 857 | 6,250 |
2015/06/10 | 849 | 856 | 846 | 850 | 5,120 |
2015/06/09 | 856 | 862 | 852 | 852 | 9,980 |
2015/06/08 | 876 | 876 | 864 | 865 | 3,050 |
2015/06/05 | 870 | 870 | 867 | 868 | 2,550 |
2015/06/04 | 870 | 876 | 870 | 874 | 1,010 |
2015/06/03 | 871 | 875 | 870 | 874 | 3,940 |
2015/06/02 | 884 | 884 | 872 | 876 | 27,160 |
2015/06/01 | 882 | 882 | 872 | 882 | 11,830 |
2015/05/29 | 875 | 882 | 875 | 880 | 36,720 |
2015/05/28 | 871 | 880 | 871 | 875 | 10,790 |
2015/05/27 | 867 | 870 | 867 | 870 | 1,710 |
2015/05/26 | 869 | 870 | 866 | 866 | 6,010 |
2015/05/25 | 860 | 867 | 860 | 867 | 14,440 |
2015/05/22 | 858 | 862 | 856 | 860 | 12,230 |
2015/05/21 | 857 | 865 | 857 | 861 | 6,730 |
2015/05/20 | 857 | 862 | 857 | 858 | 14,760 |
2015/05/19 | 853 | 855 | 853 | 854 | 2,010 |
2015/05/18 | 839 | 853 | 839 | 852 | 3,640 |
2015/05/15 | 840 | 840 | 834 | 840 | 7,160 |
2015/05/14 | 843 | 843 | 834 | 835 | 3,820 |
2015/05/13 | 840 | 843 | 835 | 843 | 1,110 |
2015/05/12 | 848 | 848 | 835 | 841 | 3,900 |
2015/05/11 | 843 | 857 | 843 | 844 | 7,030 |
2015/05/08 | 829 | 840 | 829 | 837 | 5,720 |
2015/05/07 | 836 | 836 | 824 | 830 | 4,310 |
2015/05/01 | 836 | 843 | 833 | 840 | 8,350 |
2015/04/30 | 845 | 860 | 838 | 860 | 8,780 |
2015/04/28 | 851 | 858 | 851 | 856 | 4,570 |
2015/04/27 | 857 | 857 | 847 | 852 | 3,560 |
2015/04/24 | 854 | 858 | 852 | 853 | 7,740 |
2015/04/23 | 853 | 865 | 851 | 854 | 18,570 |
2015/04/22 | 848 | 855 | 848 | 850 | 14,610 |
2015/04/21 | 833 | 844 | 832 | 843 | 16,150 |
2015/04/20 | 824 | 832 | 820 | 832 | 33,690 |
2015/04/17 | 830 | 835 | 825 | 831 | 8,060 |
2015/04/16 | 822 | 830 | 822 | 830 | 10,040 |
2015/04/15 | 817 | 824 | 817 | 822 | 3,020 |
2015/04/14 | 817 | 821 | 817 | 820 | 1,650 |
2015/04/13 | 823 | 823 | 818 | 818 | 26,840 |
2015/04/10 | 822 | 824 | 819 | 822 | 10,070 |
2015/04/09 | 823 | 823 | 819 | 820 | 12,920 |
2015/04/08 | 820 | 822 | 816 | 817 | 10,270 |
2015/04/07 | 805 | 820 | 805 | 818 | 8,860 |
2015/04/06 | 800 | 806 | 800 | 803 | 1,440 |
2015/04/03 | 803 | 809 | 803 | 806 | 1,090 |
2015/04/02 | 789 | 810 | 789 | 808 | 4,400 |
2015/04/01 | 798 | 798 | 784 | 792 | 8,920 |
2015/03/31 | 817 | 817 | 799 | 799 | 6,070 |
2015/03/30 | 802 | 808 | 796 | 807 | 4,830 |
2015/03/27 | 804 | 816 | 798 | 803 | 2,940 |
2015/03/26 | 813 | 813 | 803 | 804 | 9,720 |
2015/03/25 | 817 | 817 | 809 | 814 | 4,320 |
2015/03/24 | 820 | 820 | 811 | 814 | 5,820 |
2015/03/23 | 818 | 820 | 817 | 819 | 5,870 |
2015/03/20 | 813 | 814 | 807 | 814 | 2,900 |
2015/03/19 | 816 | 817 | 805 | 810 | 6,200 |
2015/03/18 | 809 | 817 | 806 | 816 | 12,130 |
2015/03/17 | 808 | 810 | 806 | 807 | 4,160 |
2015/03/16 | 801 | 806 | 800 | 802 | 4,870 |
2015/03/13 | 800 | 808 | 797 | 805 | 18,860 |
2015/03/12 | 784 | 795 | 784 | 794 | 6,520 |
2015/03/11 | 777 | 785 | 777 | 783 | 6,920 |
2015/03/10 | 791 | 792 | 781 | 784 | 4,310 |
2015/03/09 | 791 | 792 | 787 | 788 | 6,400 |
2015/03/06 | 788 | 794 | 787 | 794 | 9,040 |
2015/03/05 | 783 | 785 | 782 | 783 | 3,020 |
2015/03/04 | 782 | 784 | 776 | 784 | 8,640 |
2015/03/03 | 795 | 795 | 784 | 788 | 8,700 |
2015/03/02 | 790 | 792 | 789 | 790 | 17,490 |
2015/02/27 | 791 | 792 | 784 | 786 | 25,450 |
2015/02/26 | 782 | 789 | 780 | 789 | 16,390 |
2015/02/25 | 784 | 786 | 779 | 779 | 11,640 |
2015/02/24 | 778 | 782 | 774 | 782 | 17,310 |
2015/02/23 | 786 | 787 | 774 | 776 | 36,580 |
2015/02/20 | 777 | 779 | 775 | 776 | 12,560 |
2015/02/19 | 770 | 777 | 770 | 776 | 10,730 |
2015/02/18 | 763 | 770 | 762 | 768 | 16,490 |
2015/02/17 | 755 | 758 | 753 | 757 | 2,200 |
2015/02/16 | 757 | 760 | 753 | 757 | 7,350 |
2015/02/13 | 748 | 752 | 748 | 752 | 6,570 |
2015/02/12 | 747 | 751 | 747 | 749 | 24,480 |
2015/02/10 | 731 | 736 | 731 | 735 | 7,200 |
2015/02/09 | 734 | 734 | 730 | 732 | 5,690 |
2015/02/06 | 728 | 730 | 726 | 727 | 3,840 |
2015/02/05 | 722 | 725 | 720 | 723 | 2,560 |
2015/02/04 | 716 | 728 | 716 | 723 | 7,470 |
2015/02/03 | 727 | 727 | 709 | 711 | 2,150 |
2015/02/02 | 713 | 718 | 711 | 715 | 530 |
2015/01/30 | 727 | 727 | 721 | 721 | 230 |
2015/01/29 | 728 | 729 | 722 | 722 | 6,390 |
2015/01/28 | 725 | 736 | 724 | 735 | 19,850 |
2015/01/27 | 728 | 733 | 728 | 733 | 19,740 |
2015/01/26 | 717 | 722 | 717 | 722 | 4,660 |
2015/01/23 | 722 | 726 | 721 | 723 | 5,650 |
2015/01/22 | 713 | 715 | 711 | 715 | 3,660 |
2015/01/21 | 713 | 715 | 711 | 713 | 810 |
2015/01/20 | 706 | 714 | 705 | 714 | 8,390 |
2015/01/19 | 704 | 704 | 699 | 699 | 4,780 |
2015/01/16 | 691 | 700 | 691 | 700 | 11,090 |
2015/01/15 | 699 | 703 | 698 | 702 | 3,620 |
2015/01/14 | 701 | 703 | 697 | 697 | 3,640 |
2015/01/13 | 702 | 705 | 697 | 705 | 5,530 |
2015/01/09 | 715 | 715 | 708 | 708 | 1,430 |
2015/01/08 | 707 | 708 | 703 | 705 | 20,860 |
2015/01/07 | 695 | 702 | 695 | 698 | 4,020 |
2015/01/06 | 704 | 704 | 698 | 699 | 16,400 |
2015/01/05 | 720 | 720 | 711 | 714 | 8,240 |