(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 |
|---|---|---|---|---|---|
| 2024/07/26 | 349 | 355 | 347 | 351 | 2,846,500 |
| 2024/07/25 | 356 | 359 | 348 | 349 | 3,409,100 |
| 2024/07/24 | 368 | 369 | 363 | 363 | 6,418,200 |
| 2024/07/23 | 366 | 369 | 365 | 369 | 991,500 |
| 2024/07/22 | 367 | 368 | 363 | 363 | 1,507,000 |
| 2024/07/19 | 368 | 368 | 363 | 366 | 1,620,100 |
| 2024/07/18 | 364 | 370 | 363 | 367 | 2,398,000 |
| 2024/07/17 | 371 | 371 | 366 | 367 | 1,462,600 |
| 2024/07/16 | 363 | 369 | 363 | 367 | 3,901,000 |
| 2024/07/12 | 366 | 366 | 361 | 362 | 6,007,500 |
| 2024/07/11 | 374 | 374 | 368 | 370 | 3,497,300 |
| 2024/07/10 | 377 | 380 | 374 | 379 | 4,918,600 |
| 2024/07/09 | 377 | 377 | 372 | 375 | 4,609,200 |
| 2024/07/08 | 380 | 382 | 377 | 377 | 2,164,800 |
| 2024/07/05 | 385 | 387 | 381 | 383 | 6,874,800 |
| 2024/07/04 | 380 | 385 | 377 | 385 | 9,778,000 |
| 2024/07/03 | 382 | 382 | 378 | 379 | 4,969,200 |
| 2024/07/02 | 375 | 384 | 375 | 381 | 7,443,200 |
| 2024/07/01 | 371 | 375 | 369 | 373 | 4,835,400 |
| 2024/06/28 | 363 | 371 | 363 | 369 | 7,408,400 |
| 2024/06/27 | 361 | 362 | 359 | 361 | 3,148,800 |
| 2024/06/26 | 358 | 361 | 357 | 359 | 5,059,900 |
| 2024/06/25 | 350 | 358 | 350 | 357 | 3,878,100 |
| 2024/06/24 | 343 | 348 | 343 | 346 | 4,529,900 |
| 2024/06/21 | 345 | 347 | 342 | 342 | 7,975,600 |
| 2024/06/20 | 343 | 345 | 340 | 342 | 1,794,000 |
| 2024/06/19 | 343 | 347 | 342 | 345 | 2,354,300 |
| 2024/06/18 | 342 | 343 | 338 | 341 | 3,013,100 |
| 2024/06/17 | 342 | 344 | 338 | 339 | 5,225,500 |
| 2024/06/14 | 343 | 348 | 341 | 344 | 8,635,100 |
| 2024/06/13 | 351 | 352 | 345 | 346 | 3,443,800 |
| 2024/06/12 | 351 | 351 | 349 | 351 | 1,666,000 |
| 2024/06/11 | 358 | 359 | 354 | 355 | 1,776,600 |
| 2024/06/10 | 354 | 357 | 354 | 356 | 5,918,200 |
| 2024/06/07 | 353 | 355 | 350 | 351 | 5,710,400 |
| 2024/06/06 | 354 | 357 | 351 | 353 | 7,459,200 |
| 2024/06/05 | 356 | 356 | 351 | 353 | 4,830,600 |
| 2024/06/04 | 366 | 370 | 361 | 362 | 9,633,600 |
| 2024/06/03 | 365 | 369 | 365 | 367 | 5,670,300 |
| 2024/05/31 | 353 | 362 | 353 | 361 | 5,441,200 |
| 2024/05/30 | 350 | 357 | 348 | 354 | 9,813,100 |
| 2024/05/29 | 354 | 359 | 353 | 354 | 5,387,100 |
| 2024/05/28 | 350 | 354 | 347 | 353 | 2,637,000 |
| 2024/05/27 | 344 | 348 | 344 | 348 | 3,115,600 |
| 2024/05/24 | 340 | 345 | 340 | 344 | 2,239,900 |
| 2024/05/23 | 346 | 346 | 341 | 344 | 4,198,900 |
| 2024/05/22 | 346 | 347 | 343 | 344 | 2,506,400 |
| 2024/05/21 | 347 | 347 | 343 | 346 | 7,314,200 |
| 2024/05/20 | 344 | 349 | 343 | 347 | 2,106,900 |
| 2024/05/17 | 336 | 344 | 335 | 343 | 4,928,900 |
| 2024/05/16 | 343 | 344 | 333 | 338 | 9,452,500 |
| 2024/05/15 | 344 | 347 | 341 | 342 | 3,412,000 |
| 2024/05/14 | 341 | 342 | 337 | 340 | 5,645,200 |
| 2024/05/13 | 335 | 342 | 335 | 340 | 5,042,200 |
| 2024/05/10 | 336 | 339 | 334 | 336 | 2,791,900 |
| 2024/05/09 | 331 | 334 | 331 | 333 | 2,428,700 |
| 2024/05/08 | 330 | 331 | 328 | 329 | 1,894,900 |
| 2024/05/07 | 333 | 333 | 328 | 331 | 3,138,800 |
| 2024/05/02 | 332 | 333 | 330 | 332 | 1,758,100 |
| 2024/05/01 | 334 | 335 | 330 | 333 | 1,323,500 |
| 2024/04/30 | 331 | 337 | 330 | 336 | 6,882,600 |
| 2024/04/26 | 332 | 335 | 328 | 332 | 9,835,300 |
| 2024/04/25 | 332 | 334 | 330 | 331 | 3,454,700 |
| 2024/04/24 | 333 | 334 | 331 | 333 | 2,530,900 |
| 2024/04/23 | 332 | 334 | 330 | 331 | 3,758,900 |
| 2024/04/22 | 326 | 331 | 325 | 329 | 3,200,300 |
| 2024/04/19 | 325 | 326 | 318 | 322 | 4,996,200 |
| 2024/04/18 | 319 | 326 | 319 | 325 | 1,175,900 |
| 2024/04/17 | 326 | 326 | 317 | 321 | 2,117,900 |
| 2024/04/16 | 330 | 334 | 324 | 324 | 6,407,600 |
| 2024/04/15 | 327 | 332 | 327 | 332 | 1,265,000 |
| 2024/04/12 | 335 | 335 | 331 | 333 | 1,715,700 |
| 2024/04/11 | 325 | 334 | 325 | 333 | 6,966,400 |
| 2024/04/10 | 326 | 327 | 326 | 326 | 4,404,200 |
| 2024/04/09 | 330 | 330 | 327 | 328 | 5,010,600 |
| 2024/04/08 | 326 | 329 | 325 | 328 | 1,392,100 |
| 2024/04/05 | 323 | 326 | 321 | 326 | 7,403,100 |
| 2024/04/04 | 325 | 330 | 324 | 328 | 3,770,400 |
| 2024/04/03 | 319 | 324 | 317 | 323 | 10,167,600 |
| 2024/04/02 | 323 | 327 | 318 | 321 | 7,059,400 |
| 2024/04/01 | 332 | 333 | 320 | 322 | 5,528,900 |
| 2024/03/29 | 330 | 333 | 329 | 333 | 2,125,000 |
| 2024/03/28 | 332 | 335 | 327 | 328 | 10,330,200 |
| 2024/03/27 | 331 | 336 | 331 | 332 | 6,770,700 |
| 2024/03/26 | 330 | 332 | 328 | 329 | 2,480,300 |
| 2024/03/25 | 335 | 335 | 330 | 331 | 4,369,300 |
| 2024/03/22 | 333 | 336 | 329 | 336 | 9,380,500 |
| 2024/03/21 | 324 | 330 | 322 | 330 | 10,372,100 |
| 2024/03/19 | 321 | 326 | 314 | 320 | 16,716,500 |
| 2024/03/18 | 321 | 321 | 317 | 321 | 13,509,700 |
| 2024/03/15 | 316 | 322 | 315 | 315 | 9,211,400 |
| 2024/03/14 | 319 | 321 | 316 | 318 | 3,786,800 |
| 2024/03/13 | 326 | 326 | 317 | 319 | 5,442,300 |
| 2024/03/12 | 321 | 321 | 315 | 319 | 12,887,100 |
| 2024/03/11 | 338 | 338 | 321 | 326 | 15,155,900 |
| 2024/03/08 | 339 | 340 | 330 | 337 | 10,059,300 |
| 2024/03/07 | 329 | 334 | 327 | 331 | 9,536,700 |
| 2024/03/06 | 322 | 326 | 322 | 326 | 8,364,200 |
| 2024/03/05 | 318 | 322 | 317 | 322 | 3,998,300 |
| 2024/03/04 | 320 | 320 | 316 | 318 | 4,724,800 |
| 2024/03/01 | 312 | 319 | 312 | 318 | 5,845,600 |
| 2024/02/29 | 310 | 313 | 309 | 313 | 4,550,700 |
| 2024/02/28 | 314 | 316 | 308 | 311 | 3,885,000 |
| 2024/02/27 | 308 | 315 | 307 | 312 | 4,805,800 |
| 2024/02/26 | 305 | 309 | 304 | 308 | 4,635,600 |
| 2024/02/22 | 303 | 304 | 302 | 304 | 1,500,200 |
| 2024/02/21 | 301 | 303 | 300 | 301 | 7,715,000 |
| 2024/02/20 | 306 | 308 | 301 | 302 | 7,050,800 |
| 2024/02/19 | 298 | 305 | 298 | 304 | 2,998,900 |
| 2024/02/16 | 291 | 297 | 291 | 296 | 4,645,500 |
| 2024/02/15 | 293 | 293 | 289 | 290 | 5,533,900 |
| 2024/02/14 | 292 | 292 | 289 | 290 | 2,519,700 |
| 2024/02/13 | 289 | 291 | 287 | 291 | 2,434,200 |
| 2024/02/09 | 287 | 288 | 284 | 286 | 1,437,900 |
| 2024/02/08 | 291 | 291 | 287 | 287 | 2,421,500 |
| 2024/02/07 | 289 | 291 | 289 | 291 | 1,584,100 |
| 2024/02/06 | 294 | 296 | 290 | 290 | 2,859,800 |
| 2024/02/05 | 293 | 297 | 291 | 296 | 2,894,800 |
| 2024/02/02 | 290 | 290 | 287 | 289 | 2,626,500 |
| 2024/02/01 | 289 | 291 | 287 | 290 | 5,236,700 |
| 2024/01/31 | 287 | 292 | 287 | 292 | 4,727,600 |
| 2024/01/30 | 289 | 289 | 286 | 286 | 2,621,700 |
| 2024/01/29 | 286 | 289 | 286 | 288 | 6,130,500 |
| 2024/01/26 | 287 | 287 | 284 | 284 | 7,993,700 |
| 2024/01/25 | 292 | 293 | 288 | 290 | 6,714,900 |
| 2024/01/24 | 279 | 291 | 279 | 291 | 10,938,900 |
| 2024/01/23 | 279 | 282 | 277 | 279 | 3,883,100 |
| 2024/01/22 | 277 | 279 | 276 | 279 | 2,613,300 |
| 2024/01/19 | 277 | 277 | 275 | 276 | 1,507,600 |
| 2024/01/18 | 275 | 276 | 273 | 275 | 1,980,800 |
| 2024/01/17 | 276 | 278 | 275 | 275 | 4,269,600 |
| 2024/01/16 | 277 | 277 | 273 | 275 | 6,236,700 |
| 2024/01/15 | 273 | 277 | 273 | 277 | 3,366,800 |
| 2024/01/12 | 274 | 275 | 271 | 272 | 5,039,100 |
| 2024/01/11 | 273 | 277 | 272 | 274 | 5,187,500 |
| 2024/01/10 | 270 | 272 | 269 | 270 | 4,737,600 |
| 2024/01/09 | 273 | 273 | 270 | 270 | 2,618,100 |
| 2024/01/05 | 267 | 271 | 267 | 271 | 3,075,400 |
| 2024/01/04 | 262 | 265 | 260 | 264 | 3,332,000 |
| 2023/12/29 | 261 | 263 | 260 | 262 | 2,788,900 |
| 2023/12/28 | 260 | 261 | 260 | 261 | 4,184,900 |
| 2023/12/27 | 259 | 261 | 259 | 261 | 1,514,600 |
| 2023/12/26 | 258 | 259 | 257 | 259 | 685,400 |
| 2023/12/25 | 262 | 262 | 259 | 259 | 1,153,800 |
| 2023/12/22 | 256 | 261 | 256 | 261 | 4,519,600 |
| 2023/12/21 | 254 | 255 | 253 | 254 | 2,637,500 |
| 2023/12/20 | 253 | 259 | 252 | 256 | 2,278,600 |
| 2023/12/19 | 258 | 260 | 254 | 257 | 4,165,100 |
| 2023/12/18 | 258 | 259 | 253 | 258 | 5,275,800 |
| 2023/12/15 | 264 | 266 | 260 | 261 | 4,933,700 |
| 2023/12/14 | 273 | 273 | 265 | 266 | 6,596,700 |
| 2023/12/13 | 274 | 276 | 273 | 275 | 2,292,800 |
| 2023/12/12 | 275 | 275 | 273 | 273 | 2,515,300 |
| 2023/12/11 | 275 | 278 | 273 | 277 | 5,258,000 |
| 2023/12/08 | 275 | 278 | 273 | 274 | 7,212,700 |
| 2023/12/07 | 268 | 272 | 267 | 272 | 4,143,700 |
| 2023/12/06 | 268 | 271 | 267 | 271 | 3,225,400 |
| 2023/12/05 | 270 | 271 | 267 | 268 | 9,772,700 |
| 2023/12/04 | 273 | 275 | 270 | 270 | 1,926,600 |
| 2023/12/01 | 274 | 275 | 272 | 275 | 5,735,900 |
| 2023/11/30 | 271 | 273 | 271 | 272 | 5,058,300 |
| 2023/11/29 | 277 | 278 | 271 | 272 | 5,557,400 |
| 2023/11/28 | 279 | 281 | 277 | 278 | 8,967,400 |
| 2023/11/27 | 275 | 279 | 275 | 279 | 7,449,800 |
| 2023/11/24 | 274 | 276 | 274 | 275 | 5,618,500 |
| 2023/11/22 | 273 | 275 | 271 | 274 | 4,357,400 |
| 2023/11/21 | 276 | 277 | 272 | 273 | 5,676,600 |
| 2023/11/20 | 274 | 278 | 273 | 276 | 4,884,000 |
| 2023/11/17 | 268 | 274 | 267 | 274 | 5,164,600 |
| 2023/11/16 | 270 | 274 | 270 | 271 | 8,840,900 |
| 2023/11/15 | 277 | 277 | 268 | 269 | 17,899,800 |
| 2023/11/14 | 275 | 275 | 272 | 274 | 3,506,200 |
| 2023/11/13 | 270 | 272 | 268 | 270 | 1,900,100 |
| 2023/11/10 | 263 | 268 | 263 | 268 | 1,494,700 |
| 2023/11/09 | 260 | 265 | 255 | 264 | 6,851,900 |
| 2023/11/08 | 275 | 275 | 258 | 261 | 8,516,900 |
| 2023/11/07 | 277 | 279 | 274 | 274 | 2,266,100 |
| 2023/11/06 | 283 | 283 | 276 | 277 | 3,872,900 |
| 2023/11/02 | 285 | 286 | 280 | 282 | 4,656,200 |
| 2023/11/01 | 278 | 282 | 276 | 282 | 5,630,400 |
| 2023/10/31 | 275 | 277 | 266 | 275 | 8,570,000 |
| 2023/10/30 | 272 | 274 | 267 | 269 | 3,398,900 |
| 2023/10/27 | 268 | 274 | 268 | 274 | 3,405,500 |
| 2023/10/26 | 270 | 271 | 267 | 268 | 1,148,100 |
| 2023/10/25 | 268 | 272 | 267 | 270 | 2,184,000 |
| 2023/10/24 | 268 | 268 | 260 | 267 | 3,288,800 |
| 2023/10/23 | 270 | 272 | 269 | 269 | 2,239,600 |
| 2023/10/20 | 271 | 274 | 269 | 271 | 5,596,100 |
| 2023/10/19 | 273 | 274 | 270 | 272 | 1,603,800 |
| 2023/10/18 | 272 | 277 | 272 | 275 | 2,626,800 |
| 2023/10/17 | 272 | 273 | 268 | 271 | 1,356,000 |
| 2023/10/16 | 269 | 271 | 267 | 269 | 2,612,700 |
| 2023/10/13 | 276 | 277 | 271 | 271 | 3,215,200 |
| 2023/10/12 | 276 | 277 | 275 | 276 | 4,000,600 |
| 2023/10/11 | 276 | 276 | 274 | 275 | 1,104,700 |
| 2023/10/10 | 273 | 277 | 272 | 276 | 4,547,200 |
| 2023/10/06 | 270 | 272 | 267 | 270 | 3,285,100 |
| 2023/10/05 | 266 | 272 | 263 | 272 | 6,764,200 |
| 2023/10/04 | 269 | 270 | 261 | 262 | 5,640,600 |
| 2023/10/03 | 276 | 276 | 272 | 274 | 2,605,600 |