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
2020/12/30 845 845 837 841 14,490
2020/12/29 835 846 835 846 9,660
2020/12/28 825 830 823 830 3,840
2020/12/25 822 823 821 823 790
2020/12/24 824 827 821 821 4,090
2020/12/23 824 824 817 822 4,580
2020/12/22 827 827 817 817 9,990
2020/12/21 833 836 827 830 5,950
2020/12/18 830 835 830 832 10,700
2020/12/17 824 830 823 830 5,280
2020/12/16 823 823 819 820 3,890
2020/12/15 830 830 815 819 7,050
2020/12/14 819 827 819 819 9,790
2020/12/11 815 817 811 813 2,100
2020/12/10 809 816 807 811 10,140
2020/12/09 797 810 797 807 2,230
2020/12/08 795 800 794 800 5,360
2020/12/07 807 809 798 798 6,530
2020/12/04 803 806 801 804 1,000
2020/12/03 803 806 800 802 1,860
2020/12/02 805 807 802 802 9,450
2020/12/01 804 807 801 801 7,560
2020/11/30 817 818 797 797 10,370
2020/11/27 811 817 810 813 13,860
2020/11/26 802 811 802 811 5,750
2020/11/25 807 813 802 802 9,120
2020/11/24 799 803 799 799 6,150
2020/11/20 784 786 783 784 8,080
2020/11/19 780 788 780 788 3,640
2020/11/18 788 789 783 783 4,760
2020/11/17 796 796 788 793 4,660
2020/11/16 785 792 784 790 10,010
2020/11/13 788 788 777 778 1,890
2020/11/12 788 792 783 787 7,020
2020/11/11 780 786 780 784 3,730
2020/11/10 776 783 772 773 12,090
2020/11/09 761 770 760 770 71,500
2020/11/06 753 755 752 754 12,060
2020/11/05 747 752 746 752 24,440
2020/11/04 740 744 739 743 4,650
2020/11/02 725 735 725 732 800
2020/10/30 730 730 718 720 5,870
2020/10/29 726 736 725 734 4,280
2020/10/28 728 730 726 728 4,980
2020/10/27 730 734 726 734 2,410
2020/10/26 733 736 732 732 510
2020/10/23 735 735 729 730 3,730
2020/10/22 736 736 730 731 24,660
2020/10/21 737 743 737 738 1,120
2020/10/20 736 738 733 735 2,090
2020/10/19 733 740 733 738 1,740
2020/10/16 736 736 729 730 3,870
2020/10/15 738 740 734 734 3,520
2020/10/14 741 741 739 739 810
2020/10/13 743 744 741 744 940
2020/10/12 738 740 738 739 800
2020/10/09 747 747 741 741 360
2020/10/08 745 747 742 746 1,860
2020/10/07 739 742 736 741 4,060
2020/10/06 740 742 738 742 2,660
2020/10/05 732 737 732 734 1,670
2020/10/02 738 738 724 726 4,950
2020/09/30 744 744 731 731 23,200
2020/09/29 740 749 739 742 2,640
2020/09/28 730 735 730 735 1,860
2020/09/25 727 730 725 726 3,040
2020/09/24 725 729 723 723 4,340
2020/09/23 730 733 726 731 5,160
2020/09/18 735 736 733 733 1,440
2020/09/17 737 739 733 733 2,010
2020/09/16 736 739 735 739 510
2020/09/15 739 739 732 734 4,300
2020/09/14 736 740 736 740 1,460
2020/09/11 727 734 726 734 2,510
2020/09/10 723 727 723 726 670
2020/09/09 717 718 712 717 6,280
2020/09/08 724 725 723 725 2,530
2020/09/07 727 729 721 721 4,360
2020/09/04 728 731 728 728 3,070
2020/09/03 738 739 734 734 3,410
2020/09/02 735 735 729 732 2,700
2020/09/01 730 732 726 729 3,390
2020/08/31 734 740 732 732 22,670
2020/08/28 737 742 727 732 73,430
2020/08/27 738 738 731 731 3,530
2020/08/26 732 739 732 736 2,070
2020/08/25 735 741 734 734 6,390
2020/08/24 727 730 725 726 4,380
2020/08/21 729 733 725 725 5,540
2020/08/20 731 734 726 726 2,700
2020/08/19 730 734 729 729 810
2020/08/18 735 735 729 731 4,580
2020/08/17 738 739 733 734 3,910
2020/08/14 740 740 737 737 2,250
2020/08/13 740 742 737 739 7,790
2020/08/12 725 732 725 730 5,370
2020/08/11 714 724 714 723 4,130
2020/08/07 708 708 703 706 3,700
2020/08/06 708 709 703 705 1,400
2020/08/05 708 710 703 707 1,440
2020/08/04 703 709 703 709 6,230
2020/08/03 689 694 688 693 11,290
2020/07/31 701 701 680 680 8,470
2020/07/30 707 708 701 704 2,840
2020/07/29 710 711 705 705 4,040
2020/07/28 719 722 714 715 4,070
2020/07/27 707 718 706 717 5,510
2020/07/22 721 722 716 716 3,440
2020/07/21 720 722 719 722 1,770
2020/07/20 719 719 714 716 1,850
2020/07/17 720 722 715 715 6,620
2020/07/16 721 724 718 718 3,490
2020/07/15 722 726 720 724 22,230
2020/07/14 711 743 711 730 12,700
2020/07/13 742 750 738 750 13,480
2020/07/10 730 736 727 727 3,400
2020/07/09 734 739 732 738 3,640
2020/07/08 738 742 732 735 13,460
2020/07/07 742 742 738 738 8,750
2020/07/06 733 742 733 742 5,330
2020/07/03 730 732 727 731 1,910
2020/07/02 727 731 725 727 4,240
2020/07/01 736 736 721 722 3,790
2020/06/30 738 739 731 731 5,140
2020/06/29 733 734 728 728 4,330
2020/06/26 737 743 737 743 2,150
2020/06/25 738 739 733 734 4,540
2020/06/24 746 747 744 747 2,000
2020/06/23 750 752 741 749 4,440
2020/06/22 745 750 744 746 2,200
2020/06/19 750 750 745 748 6,100
2020/06/18 749 750 742 747 1,760
2020/06/17 752 753 746 751 2,770
2020/06/16 737 753 737 751 6,260
2020/06/15 735 743 723 723 5,540
2020/06/12 734 742 727 740 10,170
2020/06/11 757 761 749 749 7,590
2020/06/10 762 768 762 767 730
2020/06/09 769 769 763 768 2,810
2020/06/08 767 768 765 767 5,000
2020/06/05 752 757 750 756 2,410
2020/06/04 760 760 747 755 7,570
2020/06/03 754 757 746 748 6,410
2020/06/02 740 748 740 745 7,120
2020/06/01 737 740 735 740 3,240
2020/05/29 739 743 736 740 7,160
2020/05/28 735 746 735 743 14,100
2020/05/27 724 730 720 730 10,950
2020/05/26 710 720 706 715 4,460
2020/05/25 697 707 697 704 44,820
2020/05/22 676 699 676 692 106,290
2020/05/21 670 673 661 666 2,240
2020/05/20 674 678 655 661 10,960
2020/05/19 674 674 670 674 1,140
2020/05/18 666 670 664 669 1,120
2020/05/15 668 668 656 668 1,600
2020/05/14 665 671 661 661 640
2020/05/13 671 671 666 671 2,160
2020/05/12 673 673 660 667 2,000
2020/05/11 667 669 661 669 3,900
2020/05/08 659 664 654 661 1,220
2020/05/07 647 650 646 648 1,040
2020/05/01 660 660 643 648 4,850
2020/04/30 660 664 657 664 2,900
2020/04/28 658 661 637 645 9,050
2020/04/27 663 663 655 660 1,160
2020/04/24 652 652 647 647 950
2020/04/23 643 650 641 648 1,210
2020/04/22 643 645 632 642 1,570
2020/04/21 662 665 652 653 6,780
2020/04/20 662 663 660 662 1,900
2020/04/17 665 666 660 665 4,220
2020/04/16 666 666 665 665 11,590
2020/04/15 665 670 664 667 2,210
2020/04/14 662 666 655 665 2,830
2020/04/13 667 667 654 656 3,380
2020/04/10 649 663 647 657 3,230
2020/04/09 640 652 640 649 4,310
2020/04/08 629 640 615 640 3,130
2020/04/07 621 628 620 627 2,860
2020/04/06 617 617 606 612 3,400
2020/04/03 618 618 602 610 2,150
2020/04/02 600 612 600 600 8,590
2020/04/01 611 615 601 601 5,970
2020/03/31 622 630 611 611 3,510
2020/03/30 632 633 610 621 4,870
2020/03/27 634 652 626 632 8,370
2020/03/26 620 638 612 620 8,480
2020/03/25 640 665 635 655 20,910
2020/03/24 615 636 613 623 36,580
2020/03/23 601 618 600 609 3,220
2020/03/19 620 654 566 610 37,940
2020/03/18 627 707 588 618 69,130
2020/03/17 590 613 578 607 15,390
2020/03/16 637 640 591 591 53,680
2020/03/13 610 624 575 608 31,020
2020/03/12 644 647 625 631 15,790
2020/03/11 673 676 658 658 3,120
2020/03/10 652 676 638 670 11,840
2020/03/09 693 695 657 661 13,010
2020/03/06 716 716 698 703 20,330
2020/03/05 715 724 715 722 3,430
2020/03/04 707 718 705 713 18,920
2020/03/03 737 737 714 717 8,880
2020/03/02 704 729 704 724 14,090
2020/02/28 740 740 712 715 13,380
2020/02/27 767 767 745 745 10,240
2020/02/26 770 770 758 765 8,020
2020/02/25 793 793 766 770 9,550
2020/02/21 793 797 793 796 1,750
2020/02/20 788 798 788 793 6,760
2020/02/19 789 790 784 787 5,840
2020/02/18 795 795 782 785 7,830
2020/02/17 791 795 789 795 6,740
2020/02/14 798 799 796 797 4,520
2020/02/13 807 807 800 802 2,470
2020/02/12 803 807 803 806 3,890
2020/02/10 800 806 800 802 4,040
2020/02/07 809 810 804 809 5,580
2020/02/06 795 811 795 809 10,330
2020/02/05 790 792 784 791 73,230
2020/02/04 780 783 777 783 5,960
2020/02/03 775 781 771 779 4,380
2020/01/31 786 791 783 785 6,010
2020/01/30 790 790 779 781 5,750
2020/01/29 788 794 788 792 4,560
2020/01/28 787 790 786 788 3,460
2020/01/27 802 802 789 793 2,620
2020/01/24 800 805 800 805 1,650
2020/01/23 803 804 801 802 670
2020/01/22 804 805 801 805 1,920
2020/01/21 805 808 802 802 2,360
2020/01/20 807 808 805 808 1,790
2020/01/17 800 804 800 802 2,310
2020/01/16 803 803 798 800 2,510
2020/01/15 802 805 801 801 2,420
2020/01/14 804 806 803 806 1,860
2020/01/10 802 803 798 801 2,650
2020/01/09 795 801 794 800 1,570
2020/01/08 792 792 777 785 8,200
2020/01/07 783 796 783 795 3,360
2020/01/06 791 791 779 785 5,110

このページの先頭へ