(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 |
---|---|---|---|---|---|
2013/12/30 | 197 | 200 | 197 | 200 | 1,415,000 |
2013/12/27 | 195 | 197 | 193 | 197 | 1,557,400 |
2013/12/26 | 192 | 195 | 191 | 194 | 1,609,100 |
2013/12/25 | 189 | 191 | 189 | 190 | 1,450,500 |
2013/12/24 | 192 | 192 | 189 | 189 | 3,906,200 |
2013/12/20 | 191 | 192 | 190 | 191 | 1,006,600 |
2013/12/19 | 191 | 193 | 191 | 192 | 2,300,600 |
2013/12/18 | 185 | 190 | 185 | 190 | 1,018,600 |
2013/12/17 | 184 | 186 | 184 | 185 | 1,247,000 |
2013/12/16 | 185 | 185 | 183 | 183 | 1,427,400 |
2013/12/13 | 186 | 187 | 185 | 185 | 2,248,500 |
2013/12/12 | 186 | 187 | 185 | 187 | 511,400 |
2013/12/11 | 188 | 188 | 186 | 186 | 1,600,600 |
2013/12/10 | 188 | 189 | 187 | 189 | 370,800 |
2013/12/09 | 189 | 189 | 187 | 187 | 749,200 |
2013/12/06 | 186 | 187 | 184 | 185 | 2,627,100 |
2013/12/05 | 188 | 189 | 186 | 186 | 1,347,300 |
2013/12/04 | 190 | 190 | 187 | 187 | 1,405,200 |
2013/12/03 | 191 | 194 | 191 | 192 | 999,700 |
2013/12/02 | 190 | 191 | 189 | 190 | 1,142,500 |
2013/11/29 | 191 | 191 | 189 | 189 | 354,100 |
2013/11/28 | 191 | 192 | 190 | 192 | 1,311,800 |
2013/11/27 | 191 | 191 | 190 | 191 | 719,400 |
2013/11/26 | 191 | 192 | 191 | 192 | 704,200 |
2013/11/25 | 192 | 192 | 190 | 192 | 1,280,200 |
2013/11/22 | 192 | 192 | 190 | 191 | 2,087,000 |
2013/11/21 | 189 | 192 | 189 | 190 | 1,628,300 |
2013/11/20 | 191 | 192 | 188 | 188 | 1,035,800 |
2013/11/19 | 191 | 193 | 190 | 190 | 1,133,300 |
2013/11/18 | 192 | 195 | 192 | 193 | 1,770,000 |
2013/11/15 | 190 | 192 | 188 | 192 | 3,036,600 |
2013/11/14 | 187 | 189 | 186 | 187 | 1,726,400 |
2013/11/13 | 184 | 186 | 184 | 186 | 774,900 |
2013/11/12 | 180 | 184 | 180 | 183 | 519,800 |
2013/11/11 | 180 | 181 | 179 | 181 | 584,000 |
2013/11/08 | 177 | 179 | 177 | 177 | 827,700 |
2013/11/07 | 180 | 180 | 179 | 179 | 468,400 |
2013/11/06 | 179 | 181 | 178 | 181 | 271,600 |
2013/11/05 | 180 | 181 | 178 | 178 | 1,459,200 |
2013/11/01 | 182 | 182 | 178 | 178 | 232,900 |
2013/10/31 | 184 | 184 | 180 | 181 | 445,500 |
2013/10/30 | 183 | 183 | 182 | 183 | 875,300 |
2013/10/29 | 181 | 182 | 181 | 182 | 926,100 |
2013/10/28 | 181 | 183 | 180 | 182 | 292,500 |
2013/10/25 | 182 | 182 | 179 | 179 | 891,900 |
2013/10/24 | 182 | 184 | 180 | 184 | 1,721,800 |
2013/10/23 | 186 | 188 | 182 | 182 | 2,058,200 |
2013/10/22 | 185 | 187 | 185 | 187 | 1,169,100 |
2013/10/21 | 186 | 187 | 185 | 186 | 167,000 |
2013/10/18 | 186 | 186 | 185 | 185 | 234,600 |
2013/10/17 | 186 | 186 | 184 | 185 | 912,700 |
2013/10/16 | 183 | 185 | 183 | 184 | 758,500 |
2013/10/15 | 187 | 187 | 183 | 183 | 2,672,700 |
2013/10/11 | 182 | 185 | 182 | 184 | 866,900 |
2013/10/10 | 181 | 181 | 179 | 179 | 632,600 |
2013/10/09 | 177 | 180 | 176 | 180 | 851,800 |
2013/10/08 | 177 | 179 | 176 | 178 | 413,300 |
2013/10/07 | 180 | 182 | 177 | 177 | 408,700 |
2013/10/04 | 180 | 180 | 178 | 179 | 840,300 |
2013/10/03 | 181 | 182 | 180 | 180 | 303,100 |
2013/10/02 | 183 | 184 | 180 | 182 | 489,100 |
2013/10/01 | 184 | 185 | 183 | 183 | 322,400 |
2013/09/30 | 184 | 186 | 183 | 184 | 1,214,600 |
2013/09/27 | 190 | 190 | 188 | 188 | 649,000 |
2013/09/26 | 186 | 190 | 185 | 190 | 2,145,000 |
2013/09/25 | 187 | 187 | 185 | 186 | 1,522,700 |
2013/09/24 | 186 | 187 | 185 | 187 | 1,236,900 |
2013/09/20 | 187 | 188 | 185 | 188 | 4,262,500 |
2013/09/19 | 185 | 186 | 184 | 185 | 1,963,400 |
2013/09/18 | 180 | 184 | 180 | 184 | 636,900 |
2013/09/17 | 180 | 181 | 179 | 180 | 658,100 |
2013/09/13 | 181 | 182 | 179 | 181 | 1,073,400 |
2013/09/12 | 180 | 182 | 179 | 180 | 707,400 |
2013/09/11 | 184 | 184 | 180 | 180 | 797,900 |
2013/09/10 | 179 | 183 | 179 | 183 | 2,930,200 |
2013/09/09 | 179 | 180 | 177 | 179 | 2,010,800 |
2013/09/06 | 177 | 178 | 174 | 174 | 483,300 |
2013/09/05 | 178 | 178 | 176 | 177 | 332,400 |
2013/09/04 | 175 | 178 | 174 | 177 | 512,700 |
2013/09/03 | 171 | 176 | 171 | 175 | 990,500 |
2013/09/02 | 168 | 170 | 168 | 170 | 298,600 |
2013/08/30 | 171 | 172 | 168 | 169 | 1,673,400 |
2013/08/29 | 170 | 171 | 169 | 170 | 1,389,900 |
2013/08/28 | 170 | 173 | 168 | 173 | 2,615,100 |
2013/08/27 | 173 | 175 | 173 | 173 | 119,400 |
2013/08/26 | 175 | 176 | 173 | 174 | 144,800 |
2013/08/23 | 175 | 176 | 173 | 174 | 912,600 |
2013/08/22 | 171 | 173 | 170 | 173 | 462,100 |
2013/08/21 | 173 | 173 | 170 | 172 | 1,605,100 |
2013/08/20 | 175 | 176 | 172 | 173 | 990,100 |
2013/08/19 | 174 | 176 | 174 | 175 | 321,100 |
2013/08/16 | 173 | 175 | 173 | 175 | 665,100 |
2013/08/15 | 177 | 178 | 176 | 177 | 885,600 |
2013/08/14 | 178 | 179 | 176 | 179 | 262,700 |
2013/08/13 | 177 | 178 | 176 | 178 | 186,100 |
2013/08/12 | 175 | 176 | 174 | 175 | 553,300 |
2013/08/09 | 178 | 178 | 175 | 177 | 613,800 |
2013/08/08 | 176 | 180 | 175 | 175 | 2,322,100 |
2013/08/07 | 181 | 181 | 178 | 178 | 1,092,700 |
2013/08/06 | 182 | 184 | 180 | 184 | 923,400 |
2013/08/05 | 184 | 184 | 182 | 182 | 1,059,600 |
2013/08/02 | 183 | 186 | 183 | 186 | 1,767,200 |
2013/08/01 | 174 | 181 | 174 | 181 | 987,500 |
2013/07/31 | 175 | 176 | 174 | 174 | 641,000 |
2013/07/30 | 173 | 177 | 172 | 176 | 3,545,100 |
2013/07/29 | 174 | 175 | 172 | 172 | 1,868,000 |
2013/07/26 | 183 | 183 | 178 | 180 | 1,939,500 |
2013/07/25 | 190 | 191 | 186 | 186 | 786,300 |
2013/07/24 | 190 | 191 | 189 | 191 | 634,500 |
2013/07/23 | 189 | 192 | 189 | 192 | 461,200 |
2013/07/22 | 192 | 192 | 189 | 191 | 2,203,500 |
2013/07/19 | 192 | 193 | 188 | 190 | 2,710,600 |
2013/07/18 | 188 | 191 | 188 | 190 | 3,227,500 |
2013/07/17 | 185 | 187 | 185 | 186 | 7,156,600 |
2013/07/16 | 187 | 188 | 186 | 186 | 261,500 |
2013/07/12 | 185 | 186 | 185 | 185 | 514,400 |
2013/07/11 | 184 | 185 | 183 | 184 | 351,700 |
2013/07/10 | 187 | 188 | 184 | 186 | 1,711,000 |
2013/07/09 | 188 | 190 | 188 | 190 | 2,253,000 |
2013/07/08 | 190 | 191 | 185 | 185 | 2,292,900 |
2013/07/05 | 187 | 189 | 187 | 189 | 1,543,200 |
2013/07/04 | 185 | 186 | 185 | 186 | 785,300 |
2013/07/03 | 185 | 187 | 184 | 186 | 1,775,500 |
2013/07/02 | 185 | 186 | 182 | 185 | 1,224,100 |
2013/07/01 | 183 | 185 | 179 | 184 | 2,102,200 |
2013/06/28 | 175 | 182 | 174 | 181 | 1,447,300 |
2013/06/27 | 171 | 172 | 169 | 171 | 357,600 |
2013/06/26 | 170 | 171 | 168 | 169 | 1,770,000 |
2013/06/25 | 168 | 170 | 166 | 169 | 1,023,600 |
2013/06/24 | 172 | 172 | 168 | 168 | 834,000 |
2013/06/21 | 164 | 170 | 164 | 169 | 1,164,400 |
2013/06/20 | 170 | 172 | 169 | 169 | 1,141,000 |
2013/06/19 | 168 | 171 | 168 | 171 | 641,900 |
2013/06/18 | 166 | 167 | 164 | 164 | 721,100 |
2013/06/17 | 162 | 167 | 161 | 167 | 1,567,400 |
2013/06/14 | 170 | 170 | 164 | 167 | 2,238,900 |
2013/06/13 | 167 | 168 | 163 | 165 | 3,194,100 |
2013/06/12 | 169 | 171 | 166 | 171 | 858,700 |
2013/06/11 | 173 | 174 | 170 | 172 | 1,777,200 |
2013/06/10 | 170 | 173 | 169 | 171 | 1,036,400 |
2013/06/07 | 162 | 169 | 160 | 164 | 984,300 |
2013/06/06 | 164 | 170 | 164 | 166 | 2,099,100 |
2013/06/05 | 172 | 174 | 166 | 167 | 1,892,900 |
2013/06/04 | 162 | 175 | 161 | 174 | 4,088,800 |
2013/06/03 | 169 | 170 | 161 | 162 | 5,715,800 |
2013/05/31 | 173 | 173 | 171 | 173 | 4,505,000 |
2013/05/30 | 171 | 175 | 168 | 169 | 9,212,100 |
2013/05/29 | 181 | 181 | 176 | 178 | 3,240,000 |
2013/05/28 | 173 | 178 | 172 | 177 | 3,082,400 |
2013/05/27 | 175 | 181 | 173 | 173 | 4,963,800 |
2013/05/24 | 184 | 188 | 174 | 179 | 11,187,600 |
2013/05/23 | 199 | 199 | 178 | 181 | 8,779,300 |
2013/05/22 | 198 | 201 | 198 | 200 | 9,892,100 |
2013/05/21 | 199 | 199 | 196 | 198 | 1,482,600 |
2013/05/20 | 203 | 203 | 200 | 201 | 2,205,700 |
2013/05/17 | 200 | 201 | 199 | 200 | 1,332,300 |
2013/05/16 | 206 | 207 | 200 | 201 | 5,504,700 |
2013/05/15 | 207 | 211 | 206 | 207 | 4,240,900 |
2013/05/14 | 207 | 208 | 202 | 202 | 3,888,500 |
2013/05/13 | 200 | 207 | 199 | 207 | 15,805,400 |
2013/05/10 | 198 | 199 | 196 | 199 | 5,542,300 |
2013/05/09 | 198 | 198 | 194 | 194 | 2,173,900 |
2013/05/08 | 197 | 198 | 196 | 196 | 3,951,600 |
2013/05/07 | 197 | 198 | 196 | 196 | 2,400,300 |
2013/05/02 | 192 | 194 | 191 | 192 | 1,433,900 |
2013/05/01 | 194 | 194 | 191 | 192 | 1,033,800 |
2013/04/30 | 192 | 195 | 192 | 193 | 1,683,100 |
2013/04/26 | 194 | 194 | 192 | 192 | 1,085,300 |
2013/04/25 | 190 | 194 | 189 | 193 | 3,720,600 |
2013/04/24 | 191 | 191 | 188 | 189 | 2,021,400 |
2013/04/23 | 191 | 191 | 188 | 188 | 857,600 |
2013/04/22 | 192 | 193 | 190 | 190 | 3,323,800 |
2013/04/19 | 191 | 191 | 186 | 189 | 2,268,200 |
2013/04/18 | 190 | 195 | 188 | 189 | 2,455,500 |
2013/04/17 | 188 | 192 | 187 | 190 | 2,935,200 |
2013/04/16 | 185 | 188 | 184 | 185 | 3,774,600 |
2013/04/15 | 193 | 194 | 189 | 191 | 3,108,700 |
2013/04/12 | 195 | 196 | 193 | 196 | 3,050,700 |
2013/04/11 | 196 | 197 | 193 | 197 | 5,794,800 |
2013/04/10 | 187 | 195 | 186 | 195 | 8,757,700 |
2013/04/09 | 193 | 193 | 186 | 188 | 7,108,200 |
2013/04/08 | 188 | 191 | 186 | 191 | 8,127,400 |
2013/04/05 | 183 | 189 | 181 | 183 | 10,630,000 |
2013/04/04 | 164 | 175 | 162 | 174 | 3,964,900 |
2013/04/03 | 165 | 166 | 163 | 165 | 3,231,900 |
2013/04/02 | 159 | 166 | 158 | 165 | 3,296,200 |
2013/04/01 | 169 | 170 | 162 | 162 | 2,259,400 |
2013/03/29 | 170 | 171 | 168 | 170 | 1,686,300 |
2013/03/28 | 171 | 172 | 168 | 171 | 1,782,900 |
2013/03/27 | 172 | 173 | 171 | 171 | 1,656,300 |
2013/03/26 | 171 | 172 | 170 | 170 | 903,900 |
2013/03/25 | 173 | 173 | 171 | 173 | 1,398,900 |
2013/03/22 | 173 | 173 | 170 | 170 | 1,094,300 |
2013/03/21 | 174 | 175 | 173 | 174 | 1,378,500 |
2013/03/19 | 171 | 172 | 170 | 172 | 1,038,100 |
2013/03/18 | 170 | 171 | 168 | 168 | 1,375,200 |
2013/03/15 | 174 | 174 | 172 | 173 | 2,461,000 |
2013/03/14 | 171 | 173 | 170 | 173 | 2,245,600 |
2013/03/13 | 172 | 174 | 170 | 172 | 2,370,400 |
2013/03/12 | 177 | 179 | 171 | 172 | 5,476,000 |
2013/03/11 | 166 | 174 | 166 | 174 | 5,648,700 |
2013/03/08 | 163 | 165 | 162 | 165 | 2,287,000 |
2013/03/07 | 164 | 165 | 161 | 161 | 3,051,200 |
2013/03/06 | 165 | 165 | 162 | 163 | 3,142,200 |
2013/03/05 | 163 | 166 | 161 | 162 | 5,412,900 |
2013/03/04 | 160 | 163 | 160 | 162 | 3,359,100 |
2013/03/01 | 157 | 159 | 156 | 159 | 1,548,500 |
2013/02/28 | 156 | 157 | 155 | 156 | 970,400 |
2013/02/27 | 157 | 157 | 153 | 154 | 2,552,900 |
2013/02/26 | 154 | 158 | 154 | 158 | 3,265,300 |
2013/02/25 | 159 | 160 | 158 | 158 | 2,065,600 |
2013/02/22 | 155 | 157 | 152 | 156 | 2,684,200 |
2013/02/21 | 158 | 159 | 156 | 156 | 2,544,600 |
2013/02/20 | 160 | 160 | 158 | 160 | 1,864,400 |
2013/02/19 | 159 | 160 | 158 | 159 | 2,082,500 |
2013/02/18 | 154 | 159 | 154 | 159 | 1,782,400 |
2013/02/15 | 155 | 155 | 149 | 152 | 5,466,900 |
2013/02/14 | 158 | 159 | 155 | 157 | 3,482,800 |
2013/02/13 | 161 | 162 | 157 | 159 | 4,257,900 |
2013/02/12 | 160 | 162 | 160 | 160 | 2,986,300 |
2013/02/08 | 157 | 158 | 155 | 156 | 3,054,700 |
2013/02/07 | 156 | 160 | 156 | 159 | 4,441,400 |
2013/02/06 | 157 | 158 | 156 | 156 | 3,122,400 |
2013/02/05 | 153 | 157 | 152 | 154 | 5,590,500 |
2013/02/04 | 152 | 156 | 151 | 156 | 3,306,800 |
2013/02/01 | 152 | 153 | 150 | 150 | 2,073,900 |
2013/01/31 | 148 | 152 | 148 | 151 | 4,685,200 |
2013/01/30 | 147 | 148 | 145 | 147 | 1,723,700 |
2013/01/29 | 143 | 148 | 142 | 148 | 6,224,900 |
2013/01/28 | 143 | 143 | 141 | 143 | 10,391,200 |
2013/01/25 | 141 | 142 | 141 | 142 | 973,800 |
2013/01/24 | 137 | 140 | 137 | 140 | 446,800 |
2013/01/23 | 139 | 140 | 138 | 138 | 1,708,900 |
2013/01/22 | 141 | 142 | 139 | 139 | 1,461,200 |
2013/01/21 | 142 | 142 | 140 | 142 | 1,694,300 |
2013/01/18 | 142 | 143 | 140 | 143 | 1,873,400 |
2013/01/17 | 139 | 140 | 136 | 140 | 1,189,600 |
2013/01/16 | 142 | 142 | 138 | 138 | 2,632,600 |
2013/01/15 | 142 | 143 | 141 | 141 | 2,134,200 |
2013/01/11 | 143 | 143 | 140 | 142 | 1,537,700 |
2013/01/10 | 139 | 142 | 138 | 140 | 4,394,200 |
2013/01/09 | 134 | 138 | 133 | 138 | 2,645,700 |
2013/01/08 | 137 | 137 | 134 | 135 | 3,408,100 |
2013/01/07 | 140 | 141 | 137 | 137 | 3,403,600 |
2013/01/04 | 138 | 140 | 137 | 140 | 2,553,000 |