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
2022/12/30 921 925 918 918 4,640
2022/12/29 923 925 915 920 1,960
2022/12/28 927 929 922 923 3,440
2022/12/27 929 935 926 928 1,710
2022/12/26 926 930 923 923 1,990
2022/12/23 919 927 919 926 4,880
2022/12/22 931 938 923 934 3,290
2022/12/21 929 933 920 932 3,910
2022/12/20 942 945 918 918 9,980
2022/12/19 941 945 920 944 5,430
2022/12/16 948 955 945 945 3,890
2022/12/15 959 960 958 960 3,860
2022/12/14 954 970 945 970 3,640
2022/12/13 960 960 945 953 2,210
2022/12/12 948 955 930 945 3,670
2022/12/09 950 970 950 957 5,030
2022/12/08 940 951 932 947 1,520
2022/12/07 939 951 935 951 1,130
2022/12/06 940 951 931 937 2,190
2022/12/05 952 964 920 942 3,470
2022/12/02 975 975 943 966 12,880
2022/12/01 976 980 958 975 4,880
2022/11/30 965 965 957 965 4,610
2022/11/29 971 976 950 969 3,930
2022/11/28 984 984 971 976 9,570
2022/11/25 986 986 980 984 4,790
2022/11/24 988 988 980 980 28,820
2022/11/22 963 976 963 969 4,570
2022/11/21 959 961 957 957 2,390
2022/11/18 965 965 954 959 2,960
2022/11/17 965 965 956 961 1,210
2022/11/16 962 964 955 961 1,240
2022/11/15 961 961 954 961 1,370
2022/11/14 965 965 959 962 2,230
2022/11/11 962 981 951 970 7,370
2022/11/10 945 947 941 947 1,770
2022/11/09 960 960 947 948 1,620
2022/11/08 950 959 949 958 13,910
2022/11/07 941 945 941 941 1,320
2022/11/04 937 937 930 934 1,610
2022/11/02 925 947 925 941 7,280
2022/11/01 937 941 932 939 5,210
2022/10/31 932 932 923 926 11,260
2022/10/28 914 920 910 912 830
2022/10/27 923 923 916 916 6,130
2022/10/26 923 927 921 921 4,610
2022/10/25 915 919 914 916 1,790
2022/10/24 909 915 903 903 1,390
2022/10/21 908 911 901 903 580
2022/10/20 905 908 900 908 680
2022/10/19 905 912 905 911 2,170
2022/10/18 909 909 900 905 2,750
2022/10/17 901 901 891 899 9,230
2022/10/14 898 926 898 904 4,620
2022/10/13 892 892 883 887 1,390
2022/10/12 891 895 890 893 1,970
2022/10/11 894 895 890 890 4,500
2022/10/07 908 914 908 909 1,760
2022/10/06 918 924 916 917 11,310
2022/10/05 918 918 912 912 3,910
2022/10/04 892 910 892 907 7,310
2022/10/03 868 879 865 877 9,070
2022/09/30 885 885 870 873 6,520
2022/09/29 894 894 883 889 2,700
2022/09/28 884 896 870 875 4,200
2022/09/27 890 893 882 887 2,920
2022/09/26 897 897 882 884 9,030
2022/09/22 906 910 902 910 2,480
2022/09/21 923 923 912 912 2,310
2022/09/20 927 933 925 925 620
2022/09/16 925 925 920 924 3,090
2022/09/15 931 933 926 926 690
2022/09/14 933 933 926 929 2,930
2022/09/13 952 952 944 946 12,020
2022/09/12 947 950 942 943 2,690
2022/09/09 940 943 937 937 4,590
2022/09/08 923 937 923 934 33,950
2022/09/07 921 921 911 919 3,620
2022/09/06 921 929 921 925 1,260
2022/09/05 921 925 919 925 560
2022/09/02 927 927 918 920 1,900
2022/09/01 931 931 922 925 2,430
2022/08/31 933 936 928 934 800
2022/08/30 931 940 931 940 610
2022/08/29 925 930 922 930 7,180
2022/08/26 948 953 943 943 24,040
2022/08/25 944 946 914 944 5,060
2022/08/24 946 948 938 938 1,650
2022/08/23 954 954 943 943 2,030
2022/08/22 950 956 949 954 1,810
2022/08/19 962 962 956 956 1,340
2022/08/18 962 962 955 960 2,590
2022/08/17 955 963 955 963 6,520
2022/08/16 955 955 948 948 2,280
2022/08/15 948 955 943 943 8,870
2022/08/12 939 943 937 942 6,080
2022/08/10 925 925 920 925 630
2022/08/09 936 936 923 924 3,530
2022/08/08 931 940 931 940 3,110
2022/08/05 924 936 924 934 3,310
2022/08/04 934 934 923 923 770
2022/08/03 921 939 920 922 1,310
2022/08/02 935 935 918 922 3,510
2022/08/01 931 938 928 936 1,100
2022/07/29 939 939 927 928 810
2022/07/28 943 943 932 934 1,350
2022/07/27 932 940 928 940 2,350
2022/07/26 932 936 931 935 2,600
2022/07/25 938 938 930 936 3,190
2022/07/22 937 942 935 941 4,960
2022/07/21 933 940 933 938 2,800
2022/07/20 932 938 920 937 15,610
2022/07/19 916 921 911 919 3,320
2022/07/15 913 913 903 903 3,120
2022/07/14 902 912 901 910 2,550
2022/07/13 923 923 919 921 6,910
2022/07/12 933 938 915 918 4,300
2022/07/11 929 939 926 931 10,690
2022/07/08 917 925 915 920 8,520
2022/07/07 902 913 899 913 2,020
2022/07/06 900 906 896 899 1,690
2022/07/05 911 914 908 911 2,510
2022/07/04 900 906 896 905 2,620
2022/07/01 904 909 887 893 10,640
2022/06/30 915 915 904 907 5,790
2022/06/29 925 925 917 917 2,940
2022/06/28 918 928 918 928 4,280
2022/06/27 916 920 913 918 3,840
2022/06/24 902 909 900 906 2,350
2022/06/23 907 917 901 904 3,660
2022/06/22 916 916 908 909 1,540
2022/06/21 905 913 898 909 4,190
2022/06/20 902 905 883 890 6,610
2022/06/17 900 909 890 906 14,570
2022/06/16 923 927 909 915 1,440
2022/06/15 915 918 906 909 6,430
2022/06/14 919 921 913 921 9,410
2022/06/13 936 955 930 934 6,300
2022/06/10 967 971 957 960 1,220
2022/06/09 972 979 967 976 12,420
2022/06/08 962 971 961 967 5,290
2022/06/07 960 965 955 955 7,110
2022/06/06 948 956 947 954 3,160
2022/06/03 958 958 947 949 2,400
2022/06/02 959 959 949 952 730
2022/06/01 953 959 946 957 6,100
2022/05/31 947 954 946 949 2,910
2022/05/30 940 954 940 952 3,660
2022/05/27 940 942 925 925 4,860
2022/05/26 928 932 925 928 1,400
2022/05/25 928 930 918 928 1,930
2022/05/24 936 936 930 930 3,260
2022/05/23 933 936 931 935 4,930
2022/05/20 918 930 915 925 7,320
2022/05/19 912 919 908 910 5,690
2022/05/18 930 934 922 929 6,180
2022/05/17 922 922 918 920 680
2022/05/16 925 928 915 915 7,360
2022/05/13 901 919 901 910 6,370
2022/05/12 902 912 891 891 7,800
2022/05/11 915 915 908 908 1,620
2022/05/10 916 931 908 909 9,630
2022/05/09 942 944 926 926 3,410
2022/05/06 940 948 935 941 3,340
2022/05/02 935 949 932 932 10,270
2022/04/28 919 940 919 934 4,320
2022/04/27 915 917 903 916 9,440
2022/04/26 935 935 922 922 1,750
2022/04/25 930 940 920 925 3,830
2022/04/22 948 948 938 945 3,130
2022/04/21 953 957 949 954 3,490
2022/04/20 947 957 941 945 3,250
2022/04/19 942 943 932 936 1,950
2022/04/18 935 935 920 932 7,190
2022/04/15 936 942 926 942 1,510
2022/04/14 943 947 940 943 890
2022/04/13 931 940 929 933 2,840
2022/04/12 935 935 923 923 2,820
2022/04/11 936 941 935 935 1,370
2022/04/08 947 948 935 936 4,200
2022/04/07 948 948 936 940 2,920
2022/04/06 965 965 955 955 1,600
2022/04/05 980 980 966 967 4,460
2022/04/04 970 975 967 972 3,100
2022/04/01 963 972 954 967 3,280
2022/03/31 977 982 970 971 5,070
2022/03/30 987 987 968 971 2,980
2022/03/29 977 978 965 965 11,840
2022/03/28 970 972 960 965 3,470
2022/03/25 980 981 966 970 14,140
2022/03/24 957 974 957 972 15,660
2022/03/23 956 970 956 967 39,500
2022/03/22 931 950 910 941 31,780
2022/03/18 924 927 922 925 6,000
2022/03/17 910 927 902 920 13,930
2022/03/16 887 895 886 895 6,150
2022/03/15 872 882 872 876 5,610
2022/03/14 873 880 870 871 1,390
2022/03/11 883 883 869 877 2,110
2022/03/10 868 887 857 883 5,140
2022/03/09 851 870 851 853 2,470
2022/03/08 870 881 843 850 14,270
2022/03/07 882 894 863 877 13,360
2022/03/04 904 904 886 895 22,270
2022/03/03 907 915 907 908 12,900
2022/03/02 904 915 895 904 14,110
2022/03/01 920 921 915 915 2,770
2022/02/28 908 920 905 909 4,530
2022/02/25 908 920 903 920 11,830
2022/02/24 905 926 895 909 11,320
2022/02/22 910 926 908 915 8,710
2022/02/21 918 929 915 926 3,550
2022/02/18 925 939 912 930 2,970
2022/02/17 945 945 931 935 3,750
2022/02/16 949 949 935 944 10,310
2022/02/15 943 943 927 934 42,550
2022/02/14 937 941 931 941 11,070
2022/02/10 960 964 952 958 3,110
2022/02/09 956 960 951 957 8,520
2022/02/08 949 953 945 947 3,370
2022/02/07 948 948 935 942 7,380
2022/02/04 938 948 933 948 6,620
2022/02/03 947 947 940 947 2,180
2022/02/02 944 958 944 952 11,150
2022/02/01 948 949 930 932 5,210
2022/01/31 920 938 912 938 11,520
2022/01/28 909 928 908 921 22,730
2022/01/27 936 937 899 920 32,500
2022/01/26 935 942 921 932 11,140
2022/01/25 945 958 925 935 23,950
2022/01/24 942 957 938 957 14,330
2022/01/21 958 974 938 974 27,370
2022/01/20 960 974 946 964 18,230
2022/01/19 970 977 948 962 41,820
2022/01/18 1,010 1,010 981 988 17,240
2022/01/17 1,012 1,013 997 1,003 9,300
2022/01/14 1,019 1,019 990 1,006 23,900
2022/01/13 1,017 1,020 1,006 1,017 9,100
2022/01/12 1,027 1,030 1,005 1,020 18,390
2022/01/11 1,034 1,034 996 1,010 37,780
2022/01/07 1,020 1,035 1,010 1,032 12,840
2022/01/06 1,027 1,038 990 1,034 18,430
2022/01/05 1,044 1,044 1,029 1,034 46,340
2022/01/04 1,030 1,040 1,027 1,029 15,690

このページの先頭へ