(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 |