(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 |
---|---|---|---|---|---|
2017/12/29 | 823 | 823 | 815 | 819 | 1,290 |
2017/12/28 | 825 | 825 | 800 | 818 | 3,190 |
2017/12/27 | 825 | 825 | 824 | 824 | 800 |
2017/12/26 | 825 | 825 | 819 | 821 | 1,860 |
2017/12/25 | 823 | 824 | 820 | 824 | 1,430 |
2017/12/22 | 819 | 823 | 805 | 820 | 3,400 |
2017/12/21 | 819 | 819 | 809 | 816 | 1,710 |
2017/12/20 | 815 | 820 | 813 | 819 | 3,970 |
2017/12/19 | 820 | 821 | 815 | 821 | 600 |
2017/12/18 | 814 | 815 | 814 | 815 | 5,500 |
2017/12/15 | 812 | 812 | 807 | 807 | 490 |
2017/12/14 | 825 | 825 | 813 | 813 | 1,470 |
2017/12/13 | 812 | 820 | 812 | 815 | 540 |
2017/12/12 | 806 | 846 | 806 | 815 | 24,520 |
2017/12/11 | 813 | 814 | 810 | 814 | 2,060 |
2017/12/08 | 810 | 815 | 810 | 813 | 1,150 |
2017/12/07 | 801 | 808 | 800 | 808 | 1,940 |
2017/12/06 | 805 | 812 | 802 | 802 | 920 |
2017/12/05 | 800 | 812 | 800 | 812 | 680 |
2017/12/04 | 820 | 820 | 814 | 814 | 990 |
2017/12/01 | 821 | 821 | 814 | 819 | 1,230 |
2017/11/30 | 820 | 820 | 811 | 819 | 470 |
2017/11/29 | 810 | 819 | 805 | 819 | 2,930 |
2017/11/28 | 814 | 816 | 810 | 810 | 3,390 |
2017/11/27 | 815 | 816 | 812 | 812 | 1,240 |
2017/11/24 | 828 | 828 | 802 | 810 | 1,030 |
2017/11/22 | 795 | 800 | 795 | 800 | 350 |
2017/11/21 | 794 | 798 | 794 | 796 | 840 |
2017/11/20 | 793 | 798 | 793 | 794 | 570 |
2017/11/17 | 801 | 801 | 799 | 799 | 2,880 |
2017/11/16 | 792 | 801 | 792 | 797 | 2,380 |
2017/11/15 | 808 | 808 | 798 | 801 | 8,300 |
2017/11/14 | 808 | 813 | 808 | 808 | 1,190 |
2017/11/13 | 817 | 820 | 815 | 815 | 1,630 |
2017/11/10 | 826 | 840 | 816 | 821 | 38,480 |
2017/11/09 | 830 | 840 | 823 | 829 | 23,580 |
2017/11/08 | 824 | 830 | 824 | 830 | 2,060 |
2017/11/07 | 817 | 830 | 817 | 830 | 9,080 |
2017/11/06 | 820 | 825 | 811 | 817 | 5,310 |
2017/11/02 | 815 | 825 | 814 | 816 | 5,570 |
2017/11/01 | 806 | 813 | 806 | 809 | 9,430 |
2017/10/31 | 809 | 809 | 800 | 806 | 3,710 |
2017/10/30 | 809 | 820 | 805 | 809 | 15,020 |
2017/10/27 | 799 | 808 | 799 | 808 | 54,100 |
2017/10/26 | 800 | 800 | 794 | 794 | 2,310 |
2017/10/25 | 796 | 799 | 794 | 794 | 29,580 |
2017/10/24 | 789 | 795 | 789 | 794 | 6,790 |
2017/10/23 | 784 | 791 | 783 | 788 | 10,890 |
2017/10/20 | 778 | 784 | 778 | 783 | 1,510 |
2017/10/19 | 785 | 787 | 784 | 784 | 7,320 |
2017/10/18 | 777 | 780 | 776 | 780 | 3,110 |
2017/10/17 | 773 | 784 | 773 | 780 | 8,730 |
2017/10/16 | 763 | 778 | 763 | 777 | 13,620 |
2017/10/13 | 760 | 770 | 760 | 770 | 18,300 |
2017/10/12 | 753 | 768 | 753 | 760 | 7,380 |
2017/10/11 | 754 | 765 | 754 | 759 | 14,920 |
2017/10/10 | 752 | 760 | 747 | 754 | 4,750 |
2017/10/06 | 760 | 763 | 759 | 760 | 2,800 |
2017/10/05 | 759 | 762 | 759 | 759 | 4,070 |
2017/10/04 | 759 | 761 | 758 | 758 | 8,290 |
2017/10/03 | 759 | 762 | 755 | 757 | 16,310 |
2017/10/02 | 755 | 755 | 752 | 755 | 2,420 |
2017/09/29 | 748 | 757 | 748 | 755 | 8,110 |
2017/09/28 | 752 | 758 | 751 | 757 | 8,280 |
2017/09/27 | 750 | 750 | 742 | 744 | 450 |
2017/09/26 | 743 | 751 | 743 | 750 | 2,750 |
2017/09/25 | 738 | 751 | 730 | 748 | 18,380 |
2017/09/22 | 741 | 745 | 738 | 738 | 3,210 |
2017/09/21 | 740 | 750 | 740 | 741 | 5,650 |
2017/09/20 | 739 | 745 | 738 | 743 | 8,700 |
2017/09/19 | 723 | 740 | 723 | 739 | 16,200 |
2017/09/15 | 720 | 730 | 720 | 726 | 400 |
2017/09/14 | 735 | 735 | 730 | 730 | 2,020 |
2017/09/13 | 725 | 735 | 725 | 730 | 2,950 |
2017/09/12 | 717 | 726 | 717 | 723 | 1,140 |
2017/09/11 | 716 | 724 | 716 | 723 | 260 |
2017/09/08 | 720 | 720 | 710 | 711 | 330 |
2017/09/07 | 715 | 721 | 711 | 720 | 720 |
2017/09/06 | 714 | 725 | 714 | 720 | 540 |
2017/09/05 | 719 | 721 | 713 | 717 | 270 |
2017/09/04 | 726 | 726 | 711 | 715 | 1,200 |
2017/09/01 | 733 | 733 | 717 | 717 | 480 |
2017/08/31 | 720 | 725 | 719 | 719 | 560 |
2017/08/30 | 724 | 724 | 720 | 720 | 110 |
2017/08/29 | 721 | 728 | 717 | 717 | 3,840 |
2017/08/28 | 718 | 729 | 713 | 722 | 1,140 |
2017/08/25 | 722 | 722 | 713 | 714 | 2,530 |
2017/08/24 | 720 | 720 | 716 | 720 | 500 |
2017/08/23 | 724 | 725 | 724 | 724 | 210 |
2017/08/22 | 714 | 719 | 714 | 719 | 370 |
2017/08/21 | 719 | 719 | 714 | 718 | 930 |
2017/08/18 | 720 | 721 | 719 | 719 | 2,490 |
2017/08/17 | 723 | 733 | 720 | 723 | 1,710 |
2017/08/16 | 721 | 734 | 721 | 723 | 150 |
2017/08/15 | 720 | 749 | 720 | 725 | 11,890 |
2017/08/14 | 723 | 729 | 705 | 715 | 2,290 |
2017/08/10 | 729 | 738 | 723 | 729 | 1,780 |
2017/08/09 | 733 | 735 | 728 | 729 | 3,030 |
2017/08/08 | 733 | 737 | 733 | 736 | 1,480 |
2017/08/07 | 734 | 738 | 734 | 735 | 1,310 |
2017/08/04 | 734 | 734 | 732 | 732 | 280 |
2017/08/03 | 735 | 736 | 733 | 733 | 1,080 |
2017/08/02 | 740 | 744 | 736 | 739 | 9,600 |
2017/08/01 | 734 | 736 | 734 | 735 | 3,530 |
2017/07/31 | 730 | 735 | 729 | 735 | 3,230 |
2017/07/28 | 733 | 733 | 727 | 732 | 1,790 |
2017/07/27 | 733 | 734 | 730 | 733 | 1,200 |
2017/07/26 | 730 | 733 | 730 | 732 | 1,100 |
2017/07/25 | 730 | 734 | 730 | 730 | 1,550 |
2017/07/24 | 734 | 734 | 729 | 733 | 2,900 |
2017/07/21 | 736 | 738 | 735 | 737 | 800 |
2017/07/20 | 733 | 734 | 729 | 734 | 1,360 |
2017/07/19 | 737 | 737 | 726 | 728 | 1,980 |
2017/07/18 | 732 | 736 | 731 | 736 | 2,100 |
2017/07/14 | 733 | 734 | 732 | 732 | 1,010 |
2017/07/13 | 739 | 739 | 733 | 734 | 2,390 |
2017/07/12 | 746 | 746 | 730 | 739 | 11,260 |
2017/07/11 | 754 | 758 | 752 | 757 | 11,870 |
2017/07/10 | 763 | 763 | 748 | 753 | 18,270 |
2017/07/07 | 753 | 757 | 750 | 751 | 24,780 |
2017/07/06 | 760 | 760 | 754 | 755 | 1,860 |
2017/07/05 | 751 | 757 | 751 | 756 | 6,550 |
2017/07/04 | 759 | 760 | 751 | 755 | 4,430 |
2017/07/03 | 759 | 759 | 751 | 751 | 7,000 |
2017/06/30 | 758 | 758 | 735 | 754 | 9,070 |
2017/06/29 | 759 | 759 | 756 | 756 | 900 |
2017/06/28 | 751 | 755 | 751 | 755 | 3,250 |
2017/06/27 | 748 | 751 | 746 | 749 | 3,660 |
2017/06/26 | 740 | 747 | 740 | 745 | 2,640 |
2017/06/23 | 745 | 746 | 744 | 746 | 1,810 |
2017/06/22 | 746 | 747 | 745 | 745 | 840 |
2017/06/21 | 745 | 747 | 745 | 746 | 190 |
2017/06/20 | 745 | 751 | 743 | 747 | 7,610 |
2017/06/19 | 742 | 746 | 742 | 746 | 4,640 |
2017/06/16 | 741 | 743 | 740 | 742 | 1,520 |
2017/06/15 | 737 | 740 | 735 | 738 | 3,330 |
2017/06/14 | 741 | 742 | 740 | 740 | 8,480 |
2017/06/13 | 734 | 742 | 734 | 741 | 65,270 |
2017/06/12 | 741 | 741 | 738 | 741 | 11,460 |
2017/06/09 | 738 | 742 | 733 | 742 | 65,360 |
2017/06/08 | 734 | 739 | 734 | 738 | 420 |
2017/06/07 | 736 | 738 | 734 | 738 | 280 |
2017/06/06 | 739 | 739 | 734 | 734 | 360 |
2017/06/05 | 734 | 755 | 732 | 737 | 13,190 |
2017/06/02 | 735 | 741 | 731 | 741 | 8,650 |
2017/06/01 | 722 | 727 | 722 | 727 | 1,630 |
2017/05/31 | 723 | 725 | 722 | 725 | 190 |
2017/05/30 | 725 | 725 | 720 | 723 | 3,160 |
2017/05/29 | 730 | 730 | 721 | 721 | 1,940 |
2017/05/26 | 727 | 728 | 726 | 727 | 560 |
2017/05/25 | 726 | 727 | 722 | 726 | 520 |
2017/05/24 | 726 | 728 | 725 | 725 | 590 |
2017/05/23 | 723 | 726 | 723 | 726 | 380 |
2017/05/22 | 728 | 732 | 719 | 724 | 930 |
2017/05/19 | 736 | 736 | 720 | 726 | 7,040 |
2017/05/18 | 720 | 730 | 720 | 726 | 9,680 |
2017/05/17 | 730 | 734 | 730 | 730 | 1,550 |
2017/05/16 | 730 | 733 | 724 | 730 | 7,170 |
2017/05/15 | 726 | 730 | 725 | 727 | 3,200 |
2017/05/12 | 734 | 735 | 726 | 729 | 3,440 |
2017/05/11 | 728 | 733 | 728 | 733 | 5,020 |
2017/05/10 | 730 | 730 | 728 | 729 | 980 |
2017/05/09 | 734 | 734 | 729 | 730 | 8,700 |
2017/05/08 | 726 | 735 | 726 | 733 | 9,460 |
2017/05/02 | 722 | 725 | 718 | 722 | 5,940 |
2017/05/01 | 716 | 720 | 716 | 717 | 1,510 |
2017/04/28 | 722 | 722 | 712 | 713 | 3,820 |
2017/04/27 | 719 | 725 | 715 | 719 | 4,710 |
2017/04/26 | 708 | 716 | 708 | 714 | 10,750 |
2017/04/25 | 709 | 710 | 704 | 707 | 900 |
2017/04/24 | 703 | 711 | 701 | 701 | 2,380 |
2017/04/21 | 699 | 700 | 697 | 697 | 640 |
2017/04/20 | 690 | 698 | 690 | 694 | 1,050 |
2017/04/19 | 690 | 693 | 685 | 689 | 1,260 |
2017/04/18 | 698 | 698 | 688 | 688 | 1,250 |
2017/04/17 | 678 | 686 | 678 | 681 | 990 |
2017/04/14 | 691 | 693 | 684 | 688 | 17,570 |
2017/04/13 | 694 | 695 | 675 | 691 | 17,250 |
2017/04/12 | 695 | 698 | 693 | 696 | 1,810 |
2017/04/11 | 702 | 703 | 700 | 703 | 880 |
2017/04/10 | 701 | 710 | 696 | 703 | 1,690 |
2017/04/07 | 705 | 705 | 693 | 701 | 1,340 |
2017/04/06 | 708 | 708 | 690 | 698 | 3,970 |
2017/04/05 | 692 | 706 | 691 | 702 | 34,060 |
2017/04/04 | 705 | 707 | 695 | 695 | 185,060 |
2017/04/03 | 708 | 709 | 702 | 706 | 4,470 |
2017/03/31 | 713 | 715 | 707 | 707 | 1,710 |
2017/03/30 | 715 | 716 | 710 | 713 | 2,620 |
2017/03/29 | 713 | 723 | 713 | 716 | 7,460 |
2017/03/28 | 703 | 716 | 690 | 713 | 2,460 |
2017/03/27 | 700 | 710 | 700 | 702 | 3,030 |
2017/03/24 | 714 | 715 | 713 | 715 | 10,830 |
2017/03/23 | 710 | 712 | 704 | 709 | 8,320 |
2017/03/22 | 714 | 714 | 708 | 709 | 5,230 |
2017/03/21 | 735 | 735 | 721 | 726 | 1,740 |
2017/03/17 | 730 | 730 | 725 | 729 | 5,230 |
2017/03/16 | 730 | 733 | 728 | 731 | 6,060 |
2017/03/15 | 734 | 734 | 725 | 730 | 2,660 |
2017/03/14 | 732 | 732 | 728 | 731 | 25,160 |
2017/03/13 | 729 | 730 | 726 | 726 | 5,450 |
2017/03/10 | 727 | 732 | 720 | 720 | 4,220 |
2017/03/09 | 722 | 726 | 720 | 726 | 680 |
2017/03/08 | 724 | 724 | 717 | 720 | 2,700 |
2017/03/07 | 729 | 729 | 718 | 718 | 70,160 |
2017/03/06 | 728 | 728 | 723 | 724 | 14,790 |
2017/03/03 | 736 | 736 | 729 | 730 | 630 |
2017/03/02 | 740 | 740 | 730 | 730 | 11,860 |
2017/03/01 | 725 | 735 | 724 | 731 | 2,160 |
2017/02/28 | 725 | 732 | 725 | 725 | 1,900 |
2017/02/27 | 727 | 729 | 723 | 726 | 3,910 |
2017/02/24 | 734 | 734 | 729 | 730 | 15,340 |
2017/02/23 | 738 | 738 | 733 | 736 | 610 |
2017/02/22 | 737 | 737 | 733 | 733 | 230 |
2017/02/21 | 732 | 735 | 732 | 734 | 100 |
2017/02/20 | 736 | 736 | 735 | 735 | 320 |
2017/02/17 | 737 | 737 | 734 | 735 | 910 |
2017/02/16 | 738 | 738 | 735 | 736 | 710 |
2017/02/15 | 735 | 737 | 735 | 736 | 420 |
2017/02/14 | 736 | 740 | 732 | 732 | 3,930 |
2017/02/13 | 737 | 739 | 735 | 736 | 2,410 |
2017/02/10 | 725 | 734 | 725 | 731 | 7,890 |
2017/02/09 | 722 | 722 | 722 | 722 | 130 |
2017/02/08 | 727 | 727 | 722 | 722 | 760 |
2017/02/07 | 725 | 727 | 722 | 723 | 6,990 |
2017/02/06 | 727 | 728 | 725 | 725 | 780 |
2017/02/03 | 726 | 726 | 722 | 722 | 750 |
2017/02/02 | 729 | 729 | 720 | 720 | 7,020 |
2017/02/01 | 713 | 722 | 713 | 721 | 41,150 |
2017/01/31 | 735 | 736 | 728 | 728 | 2,410 |
2017/01/30 | 742 | 742 | 735 | 735 | 2,000 |
2017/01/27 | 746 | 746 | 737 | 737 | 4,410 |
2017/01/26 | 736 | 739 | 733 | 737 | 3,090 |
2017/01/25 | 730 | 731 | 724 | 726 | 19,910 |
2017/01/24 | 732 | 732 | 723 | 726 | 4,800 |
2017/01/23 | 743 | 743 | 736 | 738 | 6,640 |
2017/01/20 | 731 | 750 | 731 | 747 | 51,730 |
2017/01/19 | 725 | 733 | 724 | 727 | 4,600 |
2017/01/18 | 722 | 722 | 710 | 719 | 3,710 |
2017/01/17 | 731 | 731 | 722 | 723 | 5,750 |
2017/01/16 | 735 | 735 | 732 | 733 | 750 |
2017/01/13 | 727 | 733 | 727 | 732 | 730 |
2017/01/12 | 736 | 736 | 730 | 736 | 3,560 |
2017/01/11 | 734 | 735 | 733 | 735 | 1,310 |
2017/01/10 | 734 | 735 | 734 | 734 | 4,200 |
2017/01/06 | 735 | 737 | 733 | 737 | 2,110 |
2017/01/05 | 735 | 738 | 734 | 736 | 3,080 |
2017/01/04 | 717 | 735 | 717 | 734 | 5,470 |