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
2023/12/29 1,191 1,203 1,190 1,194 3,520
2023/12/28 1,189 1,194 1,186 1,191 1,410
2023/12/27 1,182 1,193 1,182 1,190 6,990
2023/12/26 1,177 1,177 1,173 1,177 16,360
2023/12/25 1,180 1,185 1,175 1,179 6,680
2023/12/22 1,169 1,178 1,169 1,172 6,700
2023/12/21 1,165 1,171 1,164 1,170 4,980
2023/12/20 1,178 1,191 1,178 1,187 7,340
2023/12/19 1,166 1,175 1,160 1,171 3,370
2023/12/18 1,168 1,184 1,157 1,166 4,870
2023/12/15 1,169 1,183 1,169 1,173 3,140
2023/12/14 1,182 1,182 1,161 1,167 3,760
2023/12/13 1,189 1,189 1,182 1,188 420
2023/12/12 1,185 1,190 1,183 1,189 1,250
2023/12/11 1,193 1,193 1,181 1,186 2,120
2023/12/08 1,180 1,181 1,161 1,181 6,330
2023/12/07 1,191 1,193 1,181 1,190 4,980
2023/12/06 1,183 1,200 1,180 1,197 7,030
2023/12/05 1,184 1,186 1,174 1,184 7,190
2023/12/04 1,199 1,199 1,178 1,190 7,930
2023/12/01 1,203 1,205 1,194 1,205 4,920
2023/11/30 1,192 1,198 1,189 1,192 2,230
2023/11/29 1,194 1,201 1,190 1,196 2,350
2023/11/28 1,209 1,209 1,196 1,202 2,780
2023/11/27 1,213 1,214 1,201 1,210 4,970
2023/11/24 1,216 1,216 1,176 1,210 5,930
2023/11/22 1,193 1,207 1,192 1,200 4,810
2023/11/21 1,205 1,205 1,190 1,202 4,850
2023/11/20 1,218 1,225 1,203 1,209 10,190
2023/11/17 1,202 1,220 1,201 1,220 8,620
2023/11/16 1,203 1,212 1,199 1,208 3,910
2023/11/15 1,204 1,205 1,196 1,199 10,150
2023/11/14 1,190 1,190 1,181 1,181 4,700
2023/11/13 1,189 1,189 1,177 1,185 4,460
2023/11/10 1,163 1,182 1,163 1,182 2,420
2023/11/09 1,171 1,186 1,168 1,182 10,310
2023/11/08 1,187 1,187 1,167 1,172 2,990
2023/11/07 1,193 1,193 1,182 1,182 8,920
2023/11/06 1,191 1,197 1,188 1,190 10,970
2023/11/02 1,180 1,183 1,164 1,176 6,580
2023/11/01 1,155 1,168 1,155 1,168 6,020
2023/10/31 1,127 1,135 1,122 1,135 2,210
2023/10/30 1,119 1,131 1,119 1,125 1,530
2023/10/27 1,118 1,133 1,117 1,132 3,360
2023/10/26 1,128 1,130 1,115 1,115 4,560
2023/10/25 1,138 1,144 1,136 1,139 7,700
2023/10/24 1,133 1,133 1,109 1,128 11,760
2023/10/23 1,131 1,137 1,130 1,131 1,650
2023/10/20 1,140 1,143 1,132 1,139 5,740
2023/10/19 1,143 1,148 1,139 1,142 13,040
2023/10/18 1,160 1,163 1,157 1,163 17,640
2023/10/17 1,165 1,168 1,156 1,161 3,900
2023/10/16 1,153 1,157 1,148 1,152 6,070
2023/10/13 1,175 1,178 1,164 1,169 5,230
2023/10/12 1,167 1,185 1,167 1,185 8,700
2023/10/11 1,162 1,166 1,160 1,163 3,960
2023/10/10 1,145 1,162 1,145 1,162 2,790
2023/10/06 1,137 1,142 1,132 1,132 2,300
2023/10/05 1,128 1,141 1,120 1,141 8,430
2023/10/04 1,123 1,130 1,113 1,117 8,690
2023/10/03 1,160 1,160 1,142 1,143 5,180
2023/10/02 1,171 1,180 1,160 1,160 4,900
2023/09/29 1,176 1,176 1,160 1,166 6,030
2023/09/28 1,179 1,205 1,164 1,175 5,370
2023/09/27 1,168 1,178 1,165 1,177 46,250
2023/09/26 1,186 1,186 1,173 1,178 1,110
2023/09/25 1,185 1,185 1,176 1,183 3,350
2023/09/22 1,171 1,186 1,168 1,182 4,830
2023/09/21 1,192 1,196 1,182 1,182 4,260
2023/09/20 1,209 1,210 1,196 1,196 4,740
2023/09/19 1,201 1,209 1,200 1,207 22,270
2023/09/15 1,200 1,214 1,200 1,210 17,820
2023/09/14 1,187 1,195 1,184 1,192 8,520
2023/09/13 1,175 1,185 1,175 1,178 3,910
2023/09/12 1,174 1,179 1,169 1,179 2,360
2023/09/11 1,169 1,171 1,165 1,170 6,640
2023/09/08 1,166 1,172 1,161 1,166 7,240
2023/09/07 1,177 1,184 1,174 1,176 8,810
2023/09/06 1,177 1,185 1,162 1,183 13,710
2023/09/05 1,169 1,173 1,162 1,173 22,990
2023/09/04 1,162 1,171 1,160 1,171 5,840
2023/09/01 1,147 1,160 1,147 1,160 12,530
2023/08/31 1,138 1,152 1,138 1,147 20,110
2023/08/30 1,136 1,143 1,136 1,137 1,090
2023/08/29 1,133 1,136 1,130 1,132 1,350
2023/08/28 1,124 1,132 1,124 1,132 5,400
2023/08/25 1,114 1,116 1,112 1,116 6,600
2023/08/24 1,124 1,128 1,122 1,128 7,710
2023/08/23 1,114 1,121 1,113 1,121 4,430
2023/08/22 1,112 1,121 1,111 1,121 12,230
2023/08/21 1,105 1,107 1,100 1,103 9,110
2023/08/18 1,100 1,107 1,099 1,105 5,860
2023/08/17 1,104 1,110 1,095 1,110 8,010
2023/08/16 1,119 1,120 1,112 1,112 5,220
2023/08/15 1,132 1,134 1,128 1,131 2,130
2023/08/14 1,138 1,141 1,122 1,127 4,810
2023/08/10 1,124 1,135 1,122 1,134 2,070
2023/08/09 1,132 1,132 1,125 1,129 1,430
2023/08/08 1,138 1,141 1,134 1,137 1,980
2023/08/07 1,128 1,136 1,127 1,134 1,180
2023/08/04 1,122 1,135 1,122 1,134 4,890
2023/08/03 1,136 1,136 1,126 1,126 7,140
2023/08/02 1,151 1,160 1,143 1,144 5,140
2023/08/01 1,157 1,162 1,153 1,162 16,570
2023/07/31 1,147 1,156 1,147 1,154 14,110
2023/07/28 1,127 1,138 1,119 1,138 17,790
2023/07/27 1,127 1,137 1,125 1,137 6,030
2023/07/26 1,133 1,133 1,125 1,129 400
2023/07/25 1,135 1,136 1,129 1,131 3,820
2023/07/24 1,130 1,136 1,130 1,131 8,510
2023/07/21 1,119 1,129 1,119 1,125 8,960
2023/07/20 1,134 1,136 1,125 1,125 14,460
2023/07/19 1,137 1,137 1,129 1,134 5,420
2023/07/18 1,113 1,126 1,113 1,122 20,290
2023/07/14 1,124 1,124 1,106 1,115 3,570
2023/07/13 1,104 1,125 1,097 1,118 14,070
2023/07/12 1,128 1,132 1,110 1,110 16,270
2023/07/11 1,138 1,144 1,121 1,126 17,250
2023/07/10 1,140 1,147 1,130 1,131 15,260
2023/07/07 1,147 1,172 1,138 1,147 13,030
2023/07/06 1,166 1,172 1,153 1,172 8,620
2023/07/05 1,170 1,174 1,163 1,172 8,420
2023/07/04 1,176 1,179 1,169 1,175 9,650
2023/07/03 1,173 1,183 1,173 1,182 8,200
2023/06/30 1,167 1,170 1,155 1,167 5,530
2023/06/29 1,173 1,176 1,164 1,166 9,690
2023/06/28 1,152 1,173 1,148 1,156 4,510
2023/06/27 1,139 1,145 1,105 1,141 55,730
2023/06/26 1,138 1,155 1,132 1,155 9,970
2023/06/23 1,172 1,172 1,138 1,156 13,110
2023/06/22 1,162 1,172 1,162 1,167 58,850
2023/06/21 1,156 1,165 1,154 1,164 27,050
2023/06/20 1,161 1,165 1,153 1,165 11,440
2023/06/19 1,177 1,177 1,159 1,173 17,930
2023/06/16 1,171 1,180 1,160 1,180 20,570
2023/06/15 1,173 1,179 1,167 1,170 16,590
2023/06/14 1,161 1,176 1,156 1,172 24,000
2023/06/13 1,140 1,153 1,138 1,152 13,870
2023/06/12 1,131 1,134 1,126 1,134 5,530
2023/06/09 1,109 1,125 1,109 1,122 4,900
2023/06/08 1,110 1,118 1,097 1,102 4,350
2023/06/07 1,139 1,139 1,113 1,130 9,250
2023/06/06 1,117 1,134 1,113 1,131 11,780
2023/06/05 1,122 1,128 1,113 1,128 11,550
2023/06/02 1,093 1,102 1,090 1,102 11,610
2023/06/01 1,077 1,085 1,066 1,082 6,090
2023/05/31 1,083 1,083 1,069 1,079 7,110
2023/05/30 1,086 1,090 1,080 1,087 3,120
2023/05/29 1,095 1,095 1,083 1,087 9,780
2023/05/26 1,082 1,089 1,077 1,085 4,980
2023/05/25 1,074 1,079 1,069 1,075 2,740
2023/05/24 1,075 1,081 1,073 1,080 6,520
2023/05/23 1,094 1,095 1,077 1,094 38,650
2023/05/22 1,080 1,090 1,079 1,090 17,830
2023/05/19 1,085 1,092 1,081 1,083 16,060
2023/05/18 1,075 1,082 1,074 1,082 21,800
2023/05/17 1,056 1,061 1,055 1,059 12,350
2023/05/16 1,050 1,055 1,049 1,055 10,870
2023/05/15 1,043 1,046 1,040 1,043 13,240
2023/05/12 1,022 1,038 1,022 1,037 6,350
2023/05/11 1,028 1,029 1,003 1,028 6,490
2023/05/10 1,031 1,033 1,025 1,033 4,470
2023/05/09 1,018 1,031 1,018 1,031 5,930
2023/05/08 1,023 1,023 1,016 1,020 3,020
2023/05/02 1,025 1,027 1,013 1,013 1,860
2023/05/01 1,014 1,029 1,014 1,029 11,450
2023/04/28 1,007 1,010 1,000 1,010 1,680
2023/04/27 995 1,006 995 1,006 950
2023/04/26 998 998 992 995 3,830
2023/04/25 1,004 1,009 1,001 1,001 5,070
2023/04/24 1,002 1,005 997 1,005 930
2023/04/21 1,008 1,008 1,000 1,002 390
2023/04/20 1,002 1,008 995 1,008 2,510
2023/04/19 1,009 1,010 1,002 1,010 3,000
2023/04/18 1,007 1,010 1,003 1,009 8,740
2023/04/17 1,000 1,003 993 1,003 9,800
2023/04/14 1,000 1,000 982 982 8,490
2023/04/13 988 991 982 991 1,350
2023/04/12 986 990 986 989 5,340
2023/04/11 980 986 980 984 4,410
2023/04/10 975 979 972 975 830
2023/04/07 967 982 967 975 1,060
2023/04/06 974 985 969 974 1,810
2023/04/05 992 992 975 979 4,000
2023/04/04 1,000 1,003 997 1,001 6,340
2023/04/03 1,000 1,000 996 1,000 7,280
2023/03/31 987 1,000 977 999 7,510
2023/03/30 984 986 971 974 31,260
2023/03/29 966 973 963 963 8,330
2023/03/28 967 974 963 967 11,680
2023/03/27 961 975 956 969 3,200
2023/03/24 956 975 955 969 1,390
2023/03/23 951 964 951 964 1,410
2023/03/22 961 975 961 974 5,190
2023/03/20 955 959 945 945 2,960
2023/03/17 952 959 947 959 4,700
2023/03/16 936 954 930 950 14,970
2023/03/15 963 963 949 960 5,600
2023/03/14 958 985 943 948 16,720
2023/03/13 980 988 971 983 8,110
2023/03/10 1,004 1,015 990 1,000 3,880
2023/03/09 1,013 1,017 1,000 1,017 5,540
2023/03/08 1,005 1,009 1,000 1,009 1,140
2023/03/07 1,001 1,020 1,001 1,007 4,550
2023/03/06 997 1,008 995 1,005 8,320
2023/03/03 979 990 977 990 11,950
2023/03/02 977 982 972 972 6,590
2023/03/01 974 976 970 976 2,800
2023/02/28 975 980 971 971 5,970
2023/02/27 971 975 968 968 2,130
2023/02/24 970 980 968 977 9,600
2023/02/22 971 980 965 980 7,040
2023/02/21 981 981 967 976 3,380
2023/02/20 981 982 965 980 8,380
2023/02/17 983 986 979 983 2,460
2023/02/16 984 988 983 987 4,490
2023/02/15 988 988 978 981 1,980
2023/02/14 985 986 980 984 6,200
2023/02/13 987 987 975 979 3,130
2023/02/10 982 990 975 990 10,440
2023/02/09 980 984 980 984 1,070
2023/02/08 988 990 973 987 2,650
2023/02/07 984 988 982 988 3,980
2023/02/06 988 988 978 981 5,100
2023/02/03 975 982 955 978 8,520
2023/02/02 974 974 968 971 2,010
2023/02/01 976 978 973 973 2,380
2023/01/31 983 986 968 986 4,610
2023/01/30 982 985 961 974 9,900
2023/01/27 980 980 952 978 4,650
2023/01/26 986 986 970 977 900
2023/01/25 976 982 964 979 1,080
2023/01/24 970 1,000 947 978 24,350
2023/01/23 960 963 949 961 4,950
2023/01/20 943 952 942 952 2,370
2023/01/19 957 958 944 946 6,070
2023/01/18 946 961 942 960 4,590
2023/01/17 935 945 935 945 800
2023/01/16 944 945 934 934 2,120
2023/01/13 944 950 937 945 1,840
2023/01/12 939 945 905 943 13,370
2023/01/11 931 937 930 937 3,350
2023/01/10 929 931 924 924 5,910
2023/01/06 911 925 911 925 4,240
2023/01/05 918 920 910 919 2,320
2023/01/04 911 918 906 918 4,820

このページの先頭へ