(NEXT FUNDS)東証銀行業株価指数連動型上場投信(1615)の株価時系列情報
(NEXT FUNDS)東証銀行業株価指数連動型上場投信(1615)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 |
---|---|---|---|---|---|
2002/12/30 | 157 | 157 | 152 | 156 | 75,800 |
2002/12/27 | 153 | 157 | 150 | 157 | 108,100 |
2002/12/26 | 148 | 153 | 148 | 153 | 82,900 |
2002/12/25 | 149 | 153 | 149 | 153 | 37,600 |
2002/12/24 | 147 | 153 | 147 | 150 | 32,200 |
2002/12/20 | 150 | 152 | 148 | 150 | 42,500 |
2002/12/19 | 146 | 150 | 146 | 148 | 29,100 |
2002/12/18 | 147 | 151 | 147 | 148 | 88,100 |
2002/12/17 | 151 | 156 | 150 | 152 | 244,900 |
2002/12/16 | 147 | 151 | 147 | 148 | 14,500 |
2002/12/13 | 149 | 154 | 149 | 150 | 39,400 |
2002/12/12 | 154 | 154 | 151 | 152 | 53,000 |
2002/12/11 | 158 | 159 | 154 | 154 | 74,100 |
2002/12/10 | 153 | 156 | 152 | 155 | 22,300 |
2002/12/09 | 159 | 160 | 154 | 154 | 101,400 |
2002/12/06 | 158 | 160 | 157 | 159 | 85,600 |
2002/12/05 | 164 | 164 | 159 | 160 | 93,000 |
2002/12/04 | 161 | 165 | 160 | 162 | 69,300 |
2002/12/03 | 170 | 170 | 164 | 166 | 90,300 |
2002/12/02 | 174 | 174 | 166 | 169 | 161,600 |
2002/11/29 | 169 | 170 | 165 | 170 | 147,700 |
2002/11/28 | 168 | 169 | 166 | 169 | 145,500 |
2002/11/27 | 161 | 167 | 161 | 166 | 48,900 |
2002/11/26 | 169 | 169 | 163 | 165 | 146,200 |
2002/11/25 | 168 | 169 | 162 | 164 | 153,100 |
2002/11/22 | 170 | 170 | 160 | 165 | 134,700 |
2002/11/21 | 160 | 168 | 159 | 168 | 216,700 |
2002/11/20 | 144 | 160 | 144 | 155 | 145,400 |
2002/11/19 | 152 | 156 | 148 | 149 | 111,500 |
2002/11/18 | 162 | 162 | 153 | 159 | 85,700 |
2002/11/15 | 157 | 162 | 153 | 162 | 250,300 |
2002/11/14 | 162 | 164 | 154 | 155 | 277,100 |
2002/11/13 | 160 | 165 | 160 | 164 | 71,600 |
2002/11/12 | 165 | 167 | 161 | 162 | 96,200 |
2002/11/11 | 171 | 175 | 164 | 168 | 260,700 |
2002/11/08 | 179 | 179 | 173 | 176 | 101,100 |
2002/11/07 | 182 | 182 | 176 | 178 | 90,000 |
2002/11/06 | 182 | 184 | 178 | 178 | 227,000 |
2002/11/05 | 177 | 182 | 175 | 180 | 41,900 |
2002/11/01 | 177 | 181 | 177 | 178 | 368,800 |
2002/10/31 | 185 | 187 | 179 | 182 | 314,300 |
2002/10/30 | 183 | 187 | 181 | 185 | 418,500 |
2002/10/29 | 179 | 183 | 178 | 182 | 267,700 |
2002/10/28 | 178 | 179 | 176 | 179 | 222,900 |
2002/10/25 | 174 | 182 | 174 | 180 | 253,000 |
2002/10/24 | 179 | 179 | 173 | 177 | 117,300 |
2002/10/23 | 180 | 180 | 174 | 179 | 309,000 |
2002/10/22 | 185 | 186 | 181 | 183 | 191,900 |
2002/10/21 | 190 | 190 | 184 | 188 | 110,600 |
2002/10/18 | 184 | 191 | 184 | 185 | 434,700 |
2002/10/17 | 187 | 191 | 185 | 189 | 383,900 |
2002/10/16 | 190 | 191 | 186 | 188 | 473,700 |
2002/10/15 | 185 | 187 | 181 | 185 | 109,400 |
2002/10/11 | 183 | 185 | 178 | 178 | 207,200 |
2002/10/10 | 173 | 179 | 170 | 178 | 223,900 |
2002/10/09 | 180 | 184 | 177 | 178 | 89,900 |
2002/10/08 | 184 | 188 | 181 | 182 | 115,300 |
2002/10/07 | 186 | 189 | 181 | 182 | 179,400 |
2002/10/04 | 192 | 196 | 185 | 194 | 266,400 |
2002/10/03 | 204 | 206 | 195 | 198 | 335,600 |
2002/10/02 | 215 | 215 | 207 | 208 | 210,400 |
2002/10/01 | 208 | 212 | 207 | 211 | 560,700 |
2002/09/30 | 210 | 215 | 210 | 212 | 358,900 |
2002/09/27 | 212 | 216 | 211 | 215 | 1,686,200 |
2002/09/26 | 207 | 209 | 203 | 208 | 483,100 |
2002/09/25 | 200 | 208 | 197 | 202 | 182,500 |
2002/09/24 | 199 | 202 | 197 | 197 | 147,600 |
2002/09/20 | 204 | 209 | 204 | 204 | 384,000 |
2002/09/19 | 201 | 216 | 201 | 209 | 3,010,500 |
2002/09/18 | 193 | 197 | 189 | 196 | 150,800 |
2002/09/17 | 192 | 195 | 191 | 194 | 125,300 |
2002/09/13 | 192 | 192 | 186 | 192 | 209,300 |
2002/09/12 | 182 | 192 | 182 | 192 | 71,100 |
2002/09/11 | 192 | 192 | 186 | 187 | 105,500 |
2002/09/10 | 186 | 194 | 186 | 187 | 173,500 |
2002/09/09 | 184 | 189 | 184 | 189 | 56,400 |
2002/09/06 | 182 | 182 | 177 | 181 | 51,500 |
2002/09/05 | 174 | 184 | 174 | 183 | 109,600 |
2002/09/04 | 180 | 181 | 173 | 173 | 217,300 |
2002/09/03 | 192 | 192 | 185 | 185 | 81,300 |
2002/09/02 | 196 | 197 | 189 | 190 | 281,600 |
2002/08/30 | 201 | 201 | 194 | 198 | 66,900 |
2002/08/29 | 199 | 199 | 195 | 196 | 155,400 |
2002/08/28 | 200 | 200 | 197 | 197 | 443,100 |
2002/08/27 | 199 | 203 | 199 | 200 | 600,300 |
2002/08/26 | 199 | 204 | 199 | 204 | 407,900 |
2002/08/23 | 199 | 202 | 199 | 200 | 559,200 |
2002/08/22 | 196 | 200 | 196 | 199 | 42,200 |
2002/08/21 | 195 | 198 | 193 | 196 | 63,800 |
2002/08/20 | 196 | 199 | 194 | 197 | 78,900 |
2002/08/19 | 200 | 200 | 195 | 198 | 201,900 |
2002/08/16 | 200 | 201 | 198 | 200 | 155,500 |
2002/08/15 | 199 | 200 | 197 | 197 | 146,400 |
2002/08/14 | 196 | 198 | 195 | 198 | 74,900 |
2002/08/13 | 196 | 198 | 195 | 196 | 144,800 |
2002/08/12 | 202 | 202 | 198 | 198 | 122,600 |
2002/08/09 | 197 | 203 | 197 | 201 | 348,500 |
2002/08/08 | 201 | 202 | 198 | 199 | 151,100 |
2002/08/07 | 200 | 203 | 200 | 202 | 168,100 |
2002/08/06 | 202 | 202 | 197 | 200 | 144,800 |
2002/08/05 | 200 | 203 | 199 | 199 | 120,300 |
2002/08/02 | 203 | 203 | 198 | 200 | 201,800 |
2002/08/01 | 200 | 203 | 200 | 202 | 576,900 |
2002/07/31 | 206 | 206 | 200 | 205 | 192,200 |
2002/07/30 | 205 | 207 | 200 | 203 | 311,700 |
2002/07/29 | 203 | 206 | 198 | 200 | 134,700 |
2002/07/26 | 209 | 211 | 202 | 203 | 277,000 |
2002/07/25 | 216 | 216 | 208 | 209 | 56,800 |
2002/07/24 | 215 | 216 | 209 | 212 | 202,400 |
2002/07/23 | 209 | 215 | 207 | 215 | 358,700 |
2002/07/22 | 197 | 210 | 197 | 207 | 127,200 |
2002/07/19 | 208 | 208 | 204 | 207 | 243,000 |
2002/07/18 | 210 | 210 | 205 | 208 | 77,800 |
2002/07/17 | 206 | 206 | 201 | 205 | 186,700 |
2002/07/16 | 210 | 210 | 206 | 206 | 215,900 |
2002/07/15 | 216 | 216 | 210 | 211 | 188,000 |
2002/07/12 | 215 | 217 | 213 | 216 | 83,100 |
2002/07/11 | 211 | 215 | 211 | 212 | 210,800 |
2002/07/10 | 218 | 220 | 214 | 218 | 435,200 |
2002/07/09 | 211 | 217 | 211 | 217 | 347,700 |
2002/07/08 | 218 | 219 | 214 | 214 | 393,300 |
2002/07/05 | 214 | 216 | 212 | 214 | 421,700 |
2002/07/04 | 212 | 214 | 210 | 211 | 450,800 |
2002/07/03 | 206 | 212 | 203 | 206 | 419,900 |
2002/07/02 | 205 | 206 | 202 | 206 | 284,800 |
2002/07/01 | 208 | 208 | 202 | 206 | 584,800 |
2002/06/28 | 200 | 203 | 197 | 203 | 166,500 |
2002/06/27 | 199 | 199 | 195 | 196 | 113,900 |
2002/06/26 | 200 | 205 | 194 | 195 | 229,400 |
2002/06/25 | 205 | 206 | 200 | 200 | 127,300 |
2002/06/24 | 200 | 203 | 194 | 203 | 77,200 |
2002/06/21 | 206 | 206 | 200 | 201 | 139,500 |
2002/06/20 | 202 | 206 | 199 | 206 | 175,400 |
2002/06/19 | 211 | 211 | 203 | 203 | 170,000 |
2002/06/18 | 212 | 213 | 207 | 207 | 264,700 |
2002/06/17 | 219 | 219 | 206 | 210 | 928,500 |
2002/06/14 | 228 | 228 | 216 | 216 | 210,500 |
2002/06/13 | 230 | 231 | 225 | 225 | 198,600 |
2002/06/12 | 230 | 232 | 227 | 230 | 89,400 |
2002/06/11 | 230 | 231 | 225 | 230 | 181,000 |
2002/06/10 | 230 | 232 | 226 | 228 | 105,900 |
2002/06/07 | 225 | 229 | 225 | 228 | 104,900 |
2002/06/06 | 235 | 235 | 225 | 228 | 222,200 |
2002/06/05 | 233 | 237 | 232 | 234 | 621,000 |
2002/06/04 | 232 | 234 | 230 | 233 | 404,300 |
2002/06/03 | 229 | 235 | 225 | 232 | 626,700 |
2002/05/31 | 228 | 230 | 225 | 225 | 404,100 |
2002/05/30 | 226 | 228 | 224 | 227 | 279,500 |
2002/05/29 | 223 | 227 | 221 | 226 | 250,600 |
2002/05/28 | 224 | 225 | 221 | 223 | 269,200 |
2002/05/27 | 224 | 228 | 223 | 224 | 505,600 |
2002/05/24 | 221 | 225 | 218 | 224 | 699,300 |
2002/05/23 | 219 | 221 | 219 | 219 | 818,000 |
2002/05/22 | 211 | 219 | 210 | 219 | 548,500 |
2002/05/21 | 216 | 216 | 211 | 211 | 556,100 |
2002/05/20 | 215 | 217 | 212 | 214 | 295,200 |
2002/05/17 | 210 | 213 | 207 | 213 | 420,900 |
2002/05/16 | 204 | 209 | 202 | 209 | 135,800 |
2002/05/15 | 203 | 204 | 203 | 204 | 213,400 |
2002/05/14 | 205 | 206 | 202 | 203 | 174,100 |
2002/05/13 | 205 | 206 | 202 | 204 | 101,000 |
2002/05/10 | 206 | 206 | 202 | 204 | 272,100 |
2002/05/09 | 211 | 211 | 205 | 205 | 259,300 |
2002/05/08 | 208 | 208 | 204 | 205 | 252,300 |
2002/05/07 | 212 | 212 | 204 | 204 | 151,700 |
2002/05/02 | 210 | 211 | 210 | 211 | 138,800 |
2002/05/01 | 212 | 212 | 209 | 210 | 152,400 |
2002/04/30 | 207 | 209 | 206 | 208 | 99,000 |
2002/04/26 | 209 | 210 | 205 | 207 | 151,400 |
2002/04/25 | 212 | 212 | 205 | 208 | 147,700 |
2002/04/24 | 215 | 215 | 211 | 212 | 103,700 |
2002/04/23 | 214 | 214 | 212 | 212 | 143,300 |
2002/04/22 | 213 | 215 | 212 | 213 | 180,700 |
2002/04/19 | 212 | 213 | 211 | 212 | 193,400 |
2002/04/18 | 212 | 212 | 210 | 210 | 80,900 |
2002/04/17 | 212 | 213 | 208 | 211 | 103,200 |
2002/04/16 | 202 | 210 | 202 | 209 | 85,100 |
2002/04/15 | 210 | 210 | 204 | 205 | 69,100 |
2002/04/12 | 214 | 215 | 207 | 210 | 145,700 |
2002/04/11 | 221 | 224 | 213 | 213 | 401,700 |
2002/04/10 | 210 | 219 | 210 | 217 | 238,600 |
2002/04/09 | 207 | 213 | 207 | 209 | 324,000 |
2002/04/08 | 206 | 207 | 204 | 206 | 31,600 |
2002/04/05 | 205 | 206 | 204 | 205 | 90,700 |
2002/04/04 | 209 | 209 | 203 | 204 | 88,600 |
2002/04/03 | 204 | 206 | 200 | 206 | 56,900 |