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
2026/06/17 2,075 2,090 2,062 2,062 15,769
2026/06/16 2,105 2,105 2,065 2,075 21,846
2026/06/15 2,065 2,111 2,065 2,081 58,789
2026/06/12 2,045 2,047 2,004 2,004 30,141
2026/06/11 1,998 2,004 1,965 2,002 14,045
2026/06/10 2,037 2,037 2,004 2,034 6,679
2026/06/09 2,050 2,050 2,023 2,041 11,932
2026/06/08 1,981 2,031 1,980 2,031 20,781
2026/06/05 2,071 2,082 2,062 2,066 8,680
2026/06/04 2,070 2,072 2,058 2,070 51,978
2026/06/03 2,055 2,100 2,054 2,090 36,969
2026/06/02 2,055 2,060 2,030 2,048 43,831
2026/06/01 2,038 2,064 2,038 2,055 10,512
2026/05/29 2,040 2,072 2,038 2,038 14,724
2026/05/28 2,046 2,052 2,021 2,040 244,180
2026/05/27 2,064 2,069 2,045 2,052 11,793
2026/05/26 2,057 2,061 2,042 2,057 6,808
2026/05/25 2,050 2,069 2,041 2,052 24,991
2026/05/22 2,046 2,055 2,033 2,036 7,575
2026/05/21 2,043 2,043 2,029 2,039 48,654
2026/05/20 2,015 2,027 1,981 2,014 11,754
2026/05/19 2,043 2,043 2,013 2,015 9,648
2026/05/18 2,022 2,024 1,996 2,013 11,969
2026/05/15 2,010 2,047 2,003 2,010 29,668
2026/05/14 2,045 2,045 2,010 2,010 14,849
2026/05/13 2,000 2,039 2,000 2,030 13,876
2026/05/12 2,000 2,012 1,986 1,991 13,584
2026/05/11 2,000 2,013 1,984 1,984 7,170
2026/05/08 2,006 2,006 1,988 1,988 52,672
2026/05/07 1,988 2,023 1,984 2,011 40,649
2026/05/01 1,958 1,963 1,933 1,958 20,151
2026/04/30 1,975 1,975 1,933 1,944 23,432
2026/04/28 1,984 1,984 1,964 1,983 12,323
2026/04/27 1,945 1,981 1,942 1,981 29,760
2026/04/24 1,960 1,964 1,941 1,964 29,434
2026/04/23 1,967 1,970 1,932 1,965 10,876
2026/04/22 1,965 1,965 1,947 1,965 7,230
2026/04/21 1,999 1,999 1,969 1,972 8,312
2026/04/20 1,996 1,996 1,973 1,991 8,412
2026/04/17 1,992 1,992 1,965 1,969 10,215
2026/04/16 1,978 2,002 1,978 1,997 8,197
2026/04/15 1,968 1,971 1,957 1,966 6,774
2026/04/14 1,955 1,955 1,942 1,955 9,902
2026/04/13 1,935 1,946 1,925 1,938 9,696
2026/04/10 1,957 1,957 1,940 1,945 10,592
2026/04/09 1,959 1,967 1,936 1,936 9,470
2026/04/08 1,955 1,990 1,951 1,958 27,731
2026/04/07 1,915 1,920 1,898 1,899 4,648
2026/04/06 1,900 1,917 1,899 1,904 20,682
2026/04/03 1,899 1,913 1,892 1,900 9,377
2026/03/27 1,887 1,898 1,860 1,887 20,539
2026/03/26 1,905 1,906 1,874 1,892 8,518
2026/03/25 1,884 1,900 1,881 1,881 30,535
2026/03/24 1,859 1,859 1,828 1,834 28,763
2026/03/23 1,846 1,846 1,783 1,802 32,540
2026/03/19 1,890 1,891 1,869 1,874 22,696
2026/03/18 1,886 1,917 1,878 1,910 32,121
2026/03/17 1,870 1,890 1,846 1,846 19,294
2026/03/16 1,855 1,863 1,841 1,857 31,327
2026/03/13 1,852 1,873 1,835 1,861 10,946
2026/03/12 1,875 1,880 1,855 1,877 13,374
2026/03/11 1,898 1,916 1,887 1,888 38,703
2026/03/10 1,881 1,892 1,860 1,870 44,517
2026/03/09 1,788 1,848 1,786 1,848 52,061
2026/03/06 1,873 1,909 1,869 1,896 31,430
2026/03/05 1,932 1,932 1,883 1,888 72,369
2026/03/04 1,890 1,902 1,836 1,852 120,400
2026/03/03 1,972 1,972 1,919 1,925 32,240
2026/03/02 1,963 1,982 1,940 1,960 54,055
2026/02/27 1,994 2,004 1,980 2,003 21,146
2026/02/26 1,953 1,988 1,953 1,981 8,852
2026/02/25 1,952 1,961 1,934 1,949 9,748
2026/02/24 1,944 1,947 1,931 1,941 11,688
2026/02/20 1,971 1,971 1,936 1,944 10,225
2026/02/19 1,969 1,976 1,958 1,972 13,410
2026/02/18 1,947 1,954 1,941 1,946 17,949
2026/02/17 1,964 1,964 1,917 1,932 25,145
2026/02/16 1,979 1,979 1,947 1,960 27,447
2026/02/13 2,000 2,003 1,976 1,997 20,237
2026/02/12 1,999 2,020 1,998 2,007 24,319
2026/02/10 1,989 2,006 1,971 1,999 32,788
2026/02/09 2,007 2,007 1,958 1,969 71,667
2026/02/06 1,894 1,927 1,868 1,927 19,031
2026/02/05 1,908 1,908 1,882 1,901 27,745
2026/02/04 1,915 1,915 1,889 1,908 16,967
2026/02/03 1,874 1,912 1,874 1,911 19,893
2026/02/02 1,890 1,902 1,850 1,857 21,031
2026/01/30 1,860 1,872 1,852 1,870 14,013
2026/01/29 1,864 1,864 1,839 1,856 17,338
2026/01/28 1,836 1,856 1,834 1,856 29,155
2026/01/27 1,858 1,863 1,841 1,860 19,732
2026/01/26 1,878 1,886 1,849 1,858 31,924
2026/01/23 1,906 1,908 1,890 1,900 10,855
2026/01/22 1,898 1,905 1,890 1,890 10,603
2026/01/21 1,885 1,887 1,866 1,886 26,953
2026/01/20 1,932 1,932 1,902 1,904 26,177
2026/01/19 1,932 1,932 1,906 1,923 40,867
2026/01/16 1,950 1,950 1,924 1,940 56,940
2026/01/15 1,930 1,949 1,924 1,949 86,427
2026/01/14 1,920 1,928 1,904 1,928 19,152
2026/01/13 1,946 1,946 1,883 1,896 78,698
2026/01/09 1,846 1,846 1,820 1,826 13,040
2026/01/08 1,858 1,858 1,816 1,826 27,186
2026/01/07 1,875 1,875 1,836 1,852 50,108
2026/01/06 1,850 1,875 1,842 1,875 27,519
2026/01/05 1,818 1,834 1,810 1,833 16,168

このページの先頭へ