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
2021/12/30 1,027 1,047 1,015 1,025 21,220
2021/12/29 1,018 1,030 1,018 1,030 14,390
2021/12/28 1,000 1,036 999 1,030 25,130
2021/12/27 997 997 980 985 8,480
2021/12/24 980 990 971 990 5,950
2021/12/23 970 970 964 970 2,610
2021/12/22 970 970 958 961 3,080
2021/12/21 946 969 946 960 2,310
2021/12/20 972 995 954 961 5,880
2021/12/17 976 978 966 969 3,090
2021/12/16 983 983 977 980 6,160
2021/12/15 966 969 960 968 550
2021/12/14 961 964 959 961 4,000
2021/12/13 966 966 960 960 850
2021/12/10 968 968 961 961 1,140
2021/12/09 971 973 968 971 1,000
2021/12/08 976 976 970 974 4,180
2021/12/07 957 968 950 968 1,740
2021/12/06 952 953 944 948 2,030
2021/12/03 944 952 941 952 2,270
2021/12/02 959 959 928 944 5,690
2021/12/01 927 949 927 944 2,370
2021/11/30 960 963 940 942 2,920
2021/11/29 949 963 946 946 3,770
2021/11/26 980 980 960 965 9,240
2021/11/25 985 986 982 985 970
2021/11/24 989 991 978 981 2,720
2021/11/22 990 991 985 991 1,060
2021/11/19 984 995 984 991 2,270
2021/11/18 988 991 982 989 1,160
2021/11/17 995 995 986 986 3,990
2021/11/16 987 995 986 992 5,480
2021/11/15 988 991 985 987 6,480
2021/11/12 966 981 966 978 4,510
2021/11/11 960 967 960 964 420
2021/11/10 963 965 959 960 2,890
2021/11/09 976 979 966 966 1,590
2021/11/08 974 978 971 971 2,050
2021/11/05 977 977 970 973 920
2021/11/04 975 977 971 975 2,760
2021/11/02 970 970 967 967 620
2021/11/01 961 970 961 970 4,780
2021/10/29 946 946 936 946 2,160
2021/10/28 941 945 938 940 5,000
2021/10/27 952 952 946 950 2,990
2021/10/26 951 957 951 953 4,430
2021/10/25 941 944 940 941 3,080
2021/10/22 943 952 943 946 1,410
2021/10/21 959 959 948 949 1,500
2021/10/20 962 966 959 959 3,580
2021/10/19 955 960 955 957 9,680
2021/10/18 958 958 953 953 1,530
2021/10/15 952 956 947 956 4,210
2021/10/14 935 939 934 939 1,100
2021/10/13 938 945 934 934 420
2021/10/12 943 945 938 940 1,680
2021/10/11 926 942 926 942 6,920
2021/10/08 924 929 921 921 2,800
2021/10/07 914 918 910 911 3,240
2021/10/06 919 925 902 911 8,280
2021/10/05 913 917 905 914 17,380
2021/10/04 944 944 921 925 9,540
2021/10/01 945 950 931 935 8,920
2021/09/30 963 963 953 957 4,930
2021/09/29 964 965 953 962 5,170
2021/09/28 974 976 966 976 6,940
2021/09/27 977 981 975 976 4,380
2021/09/24 966 975 966 973 7,770
2021/09/22 960 960 951 951 6,480
2021/09/21 950 966 950 959 8,540
2021/09/17 970 977 968 975 2,680
2021/09/16 978 978 966 973 5,980
2021/09/15 981 981 974 977 2,580
2021/09/14 979 987 979 986 11,730
2021/09/13 969 977 969 977 15,310
2021/09/10 955 962 950 962 6,760
2021/09/09 966 969 962 967 3,930
2021/09/08 961 973 961 972 7,460
2021/09/07 957 967 957 962 13,790
2021/09/06 945 949 944 946 16,630
2021/09/03 920 935 911 934 10,670
2021/09/02 919 920 916 918 730
2021/09/01 912 920 912 919 5,960
2021/08/31 899 912 899 911 3,170
2021/08/30 902 903 899 903 1,840
2021/08/27 895 896 891 893 1,390
2021/08/26 902 902 897 897 3,250
2021/08/25 906 907 900 901 2,150
2021/08/24 900 904 899 901 4,810
2021/08/23 886 895 886 893 2,080
2021/08/20 880 885 874 875 13,460
2021/08/19 896 896 883 883 4,910
2021/08/18 893 902 893 901 3,080
2021/08/17 904 904 895 895 1,360
2021/08/16 912 912 898 901 9,050
2021/08/13 914 917 914 917 1,350
2021/08/12 916 920 910 910 2,790
2021/08/11 906 912 906 910 3,050
2021/08/10 902 908 900 900 4,040
2021/08/06 901 901 896 898 590
2021/08/05 897 902 897 901 1,350
2021/08/04 902 902 897 897 1,670
2021/08/03 901 903 898 902 1,880
2021/08/02 892 906 892 902 3,230
2021/07/30 898 900 889 892 2,140
2021/07/29 897 899 895 898 1,240
2021/07/28 894 897 890 891 7,400
2021/07/27 900 902 896 899 1,710
2021/07/26 901 903 894 894 5,020
2021/07/21 893 897 886 886 3,800
2021/07/20 880 887 878 883 7,470
2021/07/19 892 898 888 892 11,580
2021/07/16 902 909 900 907 6,870
2021/07/15 917 917 906 907 11,670
2021/07/14 913 923 913 917 32,850
2021/03/22 923 950 916 916 37,160
2021/03/19 925 934 924 934 27,660
2021/03/18 926 936 926 930 21,170
2021/03/17 916 921 916 920 5,500
2021/03/16 912 920 912 920 7,860
2021/03/15 909 912 904 910 10,220
2021/03/12 918 926 895 903 105,410
2021/03/11 890 890 886 888 7,390
2021/03/10 889 892 887 892 2,700
2021/03/09 879 885 877 885 15,350
2021/03/08 894 895 875 876 14,700
2021/03/05 867 881 863 880 17,030
2021/03/04 882 882 866 877 9,710
2021/03/03 889 890 885 888 7,040
2021/03/02 901 901 881 886 23,510
2021/03/01 886 892 885 889 18,260
2021/02/26 889 889 872 875 15,670
2021/02/25 905 908 901 902 14,390
2021/02/24 909 910 887 890 12,760
2021/02/22 922 922 913 914 11,290
2021/02/19 908 914 904 913 17,570
2021/02/18 929 929 917 923 1,810
2021/02/17 926 926 918 924 7,750
2021/02/16 916 931 916 924 15,970
2021/02/15 905 915 905 915 9,530
2021/02/12 904 904 898 899 10,030
2021/02/10 892 900 892 898 5,890
2021/02/09 894 895 889 893 2,380
2021/02/08 879 893 879 889 8,720
2021/02/05 868 877 868 876 5,610
2021/02/04 864 865 858 858 9,660
2021/02/03 855 859 852 858 4,120
2021/02/02 846 850 841 845 3,360
2021/02/01 829 843 829 840 7,400
2021/01/29 850 851 830 830 8,850
2021/01/28 845 852 842 844 6,220
2021/01/27 861 862 858 860 4,020
2021/01/26 859 861 856 859 3,330
2021/01/25 863 864 860 861 6,630
2021/01/22 862 864 861 861 3,590
2021/01/21 865 870 865 867 1,340
2021/01/20 871 871 858 863 9,070
2021/01/19 860 868 860 868 1,060
2021/01/18 860 861 854 858 7,260
2021/01/15 874 874 862 864 9,660
2021/01/14 869 878 869 874 16,540
2021/01/13 868 872 866 871 12,270
2021/01/12 861 867 859 865 8,340
2021/01/08 852 863 852 861 17,030
2021/01/07 845 855 845 849 33,270
2021/01/06 834 840 834 835 3,840
2021/01/05 833 839 833 836 2,380
2021/01/04 845 845 828 839 3,320

このページの先頭へ