(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 |
---|---|---|---|---|---|
2015/12/30 | 213 | 214 | 212 | 214 | 331,300 |
2015/12/29 | 209 | 214 | 209 | 213 | 288,000 |
2015/12/28 | 208 | 211 | 207 | 211 | 121,200 |
2015/12/25 | 209 | 209 | 206 | 206 | 340,400 |
2015/12/24 | 212 | 213 | 210 | 210 | 591,600 |
2015/12/22 | 210 | 212 | 210 | 211 | 481,100 |
2015/12/21 | 209 | 212 | 208 | 212 | 708,000 |
2015/12/18 | 214 | 219 | 210 | 210 | 2,040,400 |
2015/12/17 | 216 | 219 | 215 | 215 | 2,505,700 |
2015/12/16 | 209 | 215 | 209 | 212 | 793,500 |
2015/12/15 | 210 | 210 | 206 | 206 | 1,104,900 |
2015/12/14 | 209 | 210 | 208 | 210 | 1,919,300 |
2015/12/11 | 215 | 215 | 212 | 214 | 1,365,800 |
2015/12/10 | 214 | 215 | 213 | 214 | 926,800 |
2015/12/09 | 215 | 218 | 215 | 216 | 1,000,800 |
2015/12/08 | 220 | 220 | 216 | 216 | 336,900 |
2015/12/07 | 221 | 222 | 219 | 219 | 181,800 |
2015/12/04 | 218 | 219 | 217 | 218 | 1,313,500 |
2015/12/03 | 222 | 223 | 220 | 222 | 950,400 |
2015/12/02 | 222 | 223 | 222 | 222 | 172,200 |
2015/12/01 | 219 | 222 | 219 | 222 | 854,800 |
2015/11/30 | 222 | 222 | 219 | 220 | 174,300 |
2015/11/27 | 224 | 225 | 222 | 223 | 192,900 |
2015/11/26 | 225 | 225 | 224 | 225 | 130,000 |
2015/11/25 | 226 | 226 | 223 | 224 | 284,200 |
2015/11/24 | 229 | 229 | 226 | 228 | 158,400 |
2015/11/20 | 228 | 229 | 227 | 228 | 1,073,900 |
2015/11/19 | 229 | 230 | 228 | 230 | 300,600 |
2015/11/18 | 228 | 228 | 227 | 227 | 1,106,500 |
2015/11/17 | 229 | 229 | 227 | 228 | 1,206,400 |
2015/11/16 | 224 | 228 | 223 | 226 | 435,500 |
2015/11/13 | 225 | 229 | 224 | 227 | 788,900 |
2015/11/12 | 229 | 230 | 227 | 227 | 352,800 |
2015/11/11 | 230 | 232 | 230 | 231 | 385,400 |
2015/11/10 | 228 | 232 | 228 | 231 | 1,049,800 |
2015/11/09 | 224 | 231 | 224 | 230 | 1,257,900 |
2015/11/06 | 221 | 223 | 220 | 222 | 205,100 |
2015/11/05 | 218 | 222 | 218 | 221 | 299,100 |
2015/11/04 | 218 | 221 | 217 | 217 | 569,100 |
2015/11/02 | 219 | 219 | 215 | 216 | 1,221,800 |
2015/10/30 | 222 | 226 | 220 | 222 | 648,500 |
2015/10/29 | 224 | 224 | 219 | 222 | 782,800 |
2015/10/28 | 220 | 222 | 220 | 221 | 244,000 |
2015/10/27 | 223 | 224 | 220 | 220 | 633,000 |
2015/10/26 | 225 | 226 | 224 | 224 | 588,900 |
2015/10/23 | 224 | 224 | 222 | 222 | 473,600 |
2015/10/22 | 217 | 220 | 217 | 219 | 383,900 |
2015/10/21 | 214 | 220 | 214 | 220 | 511,500 |
2015/10/20 | 214 | 216 | 214 | 216 | 313,800 |
2015/10/19 | 215 | 215 | 211 | 212 | 591,900 |
2015/10/16 | 212 | 216 | 212 | 214 | 472,600 |
2015/10/15 | 208 | 213 | 207 | 212 | 541,500 |
2015/10/14 | 214 | 214 | 208 | 210 | 972,900 |
2015/10/13 | 219 | 219 | 214 | 215 | 416,700 |
2015/10/09 | 217 | 220 | 216 | 220 | 568,000 |
2015/10/08 | 218 | 219 | 216 | 216 | 335,300 |
2015/10/07 | 215 | 219 | 215 | 219 | 340,200 |
2015/10/06 | 215 | 218 | 214 | 214 | 674,700 |
2015/10/05 | 214 | 214 | 211 | 213 | 409,600 |
2015/10/02 | 212 | 212 | 210 | 212 | 412,200 |
2015/10/01 | 209 | 215 | 208 | 213 | 501,700 |
2015/09/30 | 204 | 210 | 204 | 207 | 2,313,900 |
2015/09/29 | 206 | 206 | 200 | 203 | 530,000 |
2015/09/28 | 213 | 215 | 210 | 212 | 379,700 |
2015/09/25 | 206 | 212 | 205 | 212 | 1,765,400 |
2015/09/24 | 207 | 207 | 204 | 204 | 941,000 |
2015/09/18 | 214 | 214 | 209 | 210 | 996,600 |
2015/09/17 | 217 | 217 | 212 | 216 | 566,300 |
2015/09/16 | 215 | 216 | 213 | 215 | 1,312,600 |
2015/09/15 | 213 | 217 | 212 | 213 | 1,350,000 |
2015/09/14 | 216 | 216 | 211 | 212 | 1,057,200 |
2015/09/11 | 212 | 216 | 211 | 215 | 1,121,200 |
2015/09/10 | 214 | 214 | 209 | 214 | 722,200 |
2015/09/09 | 211 | 218 | 210 | 217 | 2,169,500 |
2015/09/08 | 207 | 207 | 204 | 205 | 215,300 |
2015/09/07 | 204 | 207 | 202 | 207 | 852,700 |
2015/09/04 | 213 | 213 | 205 | 207 | 2,260,800 |
2015/09/03 | 217 | 217 | 212 | 212 | 320,300 |
2015/09/02 | 209 | 218 | 209 | 213 | 1,067,900 |
2015/09/01 | 220 | 221 | 215 | 216 | 531,300 |
2015/08/31 | 225 | 225 | 220 | 223 | 1,715,900 |
2015/08/28 | 221 | 226 | 221 | 226 | 1,683,800 |
2015/08/27 | 217 | 220 | 216 | 216 | 1,518,100 |
2015/08/26 | 207 | 213 | 204 | 213 | 658,600 |
2015/08/25 | 202 | 217 | 200 | 206 | 1,744,900 |
2015/08/24 | 220 | 220 | 208 | 211 | 3,371,600 |
2015/08/21 | 233 | 233 | 226 | 227 | 2,281,700 |
2015/08/20 | 241 | 241 | 236 | 237 | 1,293,400 |
2015/08/19 | 243 | 246 | 241 | 241 | 587,000 |
2015/08/18 | 243 | 245 | 242 | 245 | 2,125,400 |
2015/08/17 | 243 | 245 | 240 | 242 | 873,000 |
2015/08/14 | 241 | 243 | 240 | 241 | 1,245,300 |
2015/08/13 | 244 | 244 | 240 | 241 | 773,800 |
2015/08/12 | 247 | 248 | 242 | 245 | 1,068,200 |
2015/08/11 | 249 | 250 | 246 | 249 | 994,000 |
2015/08/10 | 246 | 247 | 245 | 247 | 465,200 |
2015/08/07 | 245 | 248 | 244 | 247 | 527,800 |
2015/08/06 | 245 | 249 | 245 | 245 | 1,230,400 |
2015/08/05 | 242 | 246 | 241 | 245 | 1,015,300 |
2015/08/04 | 242 | 244 | 242 | 242 | 1,576,000 |
2015/08/03 | 246 | 246 | 240 | 242 | 1,230,000 |
2015/07/31 | 244 | 245 | 243 | 245 | 758,400 |
2015/07/30 | 242 | 245 | 242 | 244 | 491,500 |
2015/07/29 | 240 | 242 | 239 | 240 | 475,200 |
2015/07/28 | 239 | 240 | 236 | 238 | 1,885,800 |
2015/07/27 | 241 | 242 | 239 | 241 | 299,600 |
2015/07/24 | 244 | 246 | 241 | 243 | 1,398,500 |
2015/07/23 | 245 | 246 | 244 | 246 | 603,100 |
2015/07/22 | 246 | 246 | 243 | 243 | 2,433,700 |
2015/07/21 | 248 | 249 | 247 | 248 | 2,307,700 |
2015/07/17 | 245 | 247 | 245 | 246 | 471,200 |
2015/07/16 | 244 | 245 | 243 | 245 | 493,100 |
2015/07/15 | 243 | 243 | 241 | 242 | 615,000 |
2015/07/14 | 242 | 242 | 240 | 240 | 5,612,500 |
2015/07/13 | 237 | 238 | 234 | 237 | 1,043,100 |
2015/07/10 | 233 | 240 | 233 | 237 | 1,560,200 |
2015/07/09 | 229 | 234 | 225 | 233 | 2,664,200 |
2015/07/08 | 244 | 244 | 234 | 234 | 1,526,500 |
2015/07/07 | 244 | 248 | 244 | 244 | 952,600 |
2015/07/06 | 245 | 245 | 241 | 242 | 872,800 |
2015/07/03 | 248 | 250 | 248 | 249 | 2,126,300 |
2015/07/02 | 247 | 248 | 246 | 247 | 646,600 |
2015/07/01 | 243 | 246 | 242 | 244 | 442,400 |
2015/06/30 | 244 | 245 | 240 | 244 | 1,792,800 |
2015/06/29 | 234 | 246 | 234 | 245 | 1,206,400 |
2015/06/26 | 250 | 252 | 247 | 252 | 1,331,300 |
2015/06/25 | 250 | 251 | 249 | 250 | 1,958,300 |
2015/06/24 | 254 | 254 | 248 | 251 | 4,736,400 |
2015/06/23 | 247 | 251 | 247 | 249 | 851,700 |
2015/06/22 | 239 | 246 | 239 | 246 | 2,854,500 |
2015/06/19 | 240 | 240 | 236 | 239 | 1,026,700 |
2015/06/18 | 238 | 239 | 235 | 235 | 1,647,900 |
2015/06/17 | 240 | 242 | 238 | 239 | 2,200,100 |
2015/06/16 | 245 | 245 | 240 | 241 | 2,779,100 |
2015/06/15 | 244 | 247 | 244 | 246 | 702,100 |
2015/06/12 | 246 | 247 | 243 | 246 | 1,073,600 |
2015/06/11 | 244 | 247 | 244 | 245 | 1,230,400 |
2015/06/10 | 244 | 246 | 241 | 243 | 1,829,300 |
2015/06/09 | 246 | 248 | 243 | 243 | 1,126,500 |
2015/06/08 | 255 | 255 | 247 | 248 | 4,509,100 |
2015/06/05 | 249 | 249 | 245 | 248 | 1,474,000 |
2015/06/04 | 249 | 253 | 248 | 251 | 2,026,500 |
2015/06/03 | 249 | 250 | 247 | 248 | 2,813,500 |
2015/06/02 | 255 | 255 | 248 | 248 | 3,609,700 |
2015/06/01 | 250 | 255 | 249 | 255 | 721,100 |
2015/05/29 | 252 | 254 | 249 | 252 | 4,319,400 |
2015/05/28 | 246 | 252 | 246 | 252 | 1,653,900 |
2015/05/27 | 243 | 246 | 242 | 245 | 3,812,200 |
2015/05/26 | 245 | 246 | 244 | 244 | 596,700 |
2015/05/25 | 246 | 247 | 245 | 245 | 1,446,200 |
2015/05/22 | 245 | 245 | 241 | 243 | 821,500 |
2015/05/21 | 244 | 247 | 242 | 244 | 1,586,500 |
2015/05/20 | 243 | 245 | 242 | 244 | 2,012,700 |
2015/05/19 | 241 | 243 | 240 | 241 | 1,955,400 |
2015/05/18 | 235 | 242 | 235 | 241 | 1,689,200 |
2015/05/15 | 231 | 235 | 229 | 235 | 2,889,100 |
2015/05/14 | 233 | 234 | 229 | 229 | 573,000 |
2015/05/13 | 236 | 237 | 233 | 235 | 1,495,500 |
2015/05/12 | 236 | 238 | 234 | 237 | 654,200 |
2015/05/11 | 241 | 244 | 236 | 237 | 1,636,200 |
2015/05/08 | 229 | 238 | 229 | 238 | 1,346,400 |
2015/05/07 | 229 | 231 | 228 | 229 | 842,800 |
2015/05/01 | 231 | 232 | 228 | 230 | 1,540,800 |
2015/04/30 | 234 | 235 | 230 | 233 | 1,153,600 |
2015/04/28 | 236 | 237 | 235 | 236 | 398,600 |
2015/04/27 | 236 | 236 | 233 | 235 | 1,803,200 |
2015/04/24 | 235 | 238 | 235 | 235 | 4,205,800 |
2015/04/23 | 241 | 242 | 233 | 237 | 4,464,400 |
2015/04/22 | 234 | 241 | 234 | 239 | 1,588,100 |
2015/04/21 | 229 | 234 | 229 | 234 | 2,628,600 |
2015/04/20 | 227 | 231 | 224 | 228 | 1,195,600 |
2015/04/17 | 226 | 230 | 224 | 230 | 3,515,100 |
2015/04/16 | 217 | 226 | 217 | 226 | 1,478,000 |
2015/04/15 | 216 | 218 | 216 | 217 | 270,700 |
2015/04/14 | 215 | 218 | 215 | 217 | 802,300 |
2015/04/13 | 216 | 216 | 215 | 215 | 468,000 |
2015/04/10 | 217 | 218 | 216 | 216 | 243,100 |
2015/04/09 | 219 | 219 | 217 | 217 | 193,200 |
2015/04/08 | 218 | 220 | 217 | 219 | 545,600 |
2015/04/07 | 215 | 219 | 215 | 218 | 833,800 |
2015/04/06 | 213 | 214 | 212 | 213 | 204,100 |
2015/04/03 | 216 | 217 | 213 | 215 | 677,900 |
2015/04/02 | 212 | 218 | 212 | 216 | 927,100 |
2015/04/01 | 211 | 213 | 209 | 212 | 758,100 |
2015/03/31 | 217 | 218 | 211 | 211 | 680,300 |
2015/03/30 | 213 | 216 | 211 | 216 | 1,133,200 |
2015/03/27 | 216 | 219 | 212 | 214 | 1,034,100 |
2015/03/26 | 217 | 218 | 214 | 214 | 453,900 |
2015/03/25 | 218 | 219 | 217 | 218 | 358,500 |
2015/03/24 | 219 | 220 | 217 | 218 | 363,400 |
2015/03/23 | 220 | 220 | 219 | 220 | 898,200 |
2015/03/20 | 218 | 220 | 217 | 219 | 341,900 |
2015/03/19 | 222 | 222 | 217 | 219 | 1,422,800 |
2015/03/18 | 220 | 223 | 219 | 222 | 1,635,700 |
2015/03/17 | 223 | 224 | 220 | 220 | 1,528,500 |
2015/03/16 | 219 | 224 | 219 | 221 | 1,125,700 |
2015/03/13 | 217 | 221 | 217 | 220 | 2,767,400 |
2015/03/12 | 213 | 217 | 213 | 215 | 3,814,600 |
2015/03/11 | 210 | 213 | 210 | 211 | 636,700 |
2015/03/10 | 216 | 216 | 211 | 211 | 2,016,000 |
2015/03/09 | 216 | 216 | 214 | 216 | 1,270,000 |
2015/03/06 | 214 | 217 | 213 | 217 | 1,136,400 |
2015/03/05 | 211 | 213 | 211 | 212 | 1,649,700 |
2015/03/04 | 213 | 213 | 209 | 210 | 1,263,400 |
2015/03/03 | 216 | 216 | 212 | 214 | 1,145,600 |
2015/03/02 | 218 | 218 | 214 | 215 | 1,296,900 |
2015/02/27 | 219 | 219 | 215 | 216 | 3,303,100 |
2015/02/26 | 214 | 217 | 213 | 217 | 5,274,200 |
2015/02/25 | 215 | 215 | 212 | 214 | 3,388,300 |
2015/02/24 | 211 | 214 | 211 | 213 | 3,036,200 |
2015/02/23 | 217 | 218 | 211 | 212 | 1,788,600 |
2015/02/20 | 217 | 217 | 213 | 214 | 1,812,900 |
2015/02/19 | 211 | 216 | 211 | 215 | 4,129,900 |
2015/02/18 | 206 | 211 | 206 | 210 | 6,437,200 |
2015/02/17 | 204 | 207 | 204 | 204 | 807,400 |
2015/02/16 | 201 | 207 | 201 | 206 | 2,296,800 |
2015/02/13 | 199 | 201 | 199 | 200 | 1,368,800 |
2015/02/12 | 196 | 200 | 196 | 198 | 3,697,800 |
2015/02/10 | 194 | 195 | 193 | 194 | 301,700 |
2015/02/09 | 194 | 195 | 193 | 195 | 3,684,600 |
2015/02/06 | 191 | 192 | 191 | 192 | 384,900 |
2015/02/05 | 189 | 192 | 187 | 189 | 2,218,000 |
2015/02/04 | 185 | 190 | 185 | 188 | 1,395,800 |
2015/02/03 | 186 | 186 | 182 | 184 | 472,100 |
2015/02/02 | 184 | 184 | 184 | 184 | 306,100 |
2015/01/30 | 187 | 188 | 186 | 186 | 254,800 |
2015/01/29 | 186 | 187 | 185 | 185 | 329,200 |
2015/01/28 | 186 | 189 | 186 | 189 | 1,129,500 |
2015/01/27 | 185 | 189 | 185 | 189 | 990,600 |
2015/01/26 | 182 | 183 | 182 | 183 | 725,000 |
2015/01/23 | 185 | 185 | 183 | 183 | 180,600 |
2015/01/22 | 182 | 182 | 181 | 182 | 323,000 |
2015/01/21 | 185 | 185 | 181 | 182 | 541,900 |
2015/01/20 | 182 | 185 | 181 | 185 | 465,300 |
2015/01/19 | 183 | 183 | 180 | 180 | 432,100 |
2015/01/16 | 180 | 182 | 179 | 181 | 1,835,400 |
2015/01/15 | 182 | 184 | 181 | 183 | 693,200 |
2015/01/14 | 183 | 183 | 181 | 181 | 1,065,900 |
2015/01/13 | 184 | 185 | 181 | 185 | 836,000 |
2015/01/09 | 187 | 187 | 185 | 185 | 449,200 |
2015/01/08 | 187 | 187 | 185 | 185 | 1,124,800 |
2015/01/07 | 186 | 186 | 184 | 185 | 752,300 |
2015/01/06 | 188 | 189 | 186 | 187 | 1,008,500 |
2015/01/05 | 194 | 194 | 190 | 192 | 716,400 |