(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 |
|---|---|---|---|---|---|
| 2025/07/30 | 412 | 415 | 411 | 415 | 1,619,600 |
| 2025/07/29 | 416 | 416 | 411 | 413 | 1,085,400 |
| 2025/07/28 | 427 | 427 | 416 | 417 | 3,688,300 |
| 2025/07/25 | 428 | 429 | 426 | 428 | 4,989,800 |
| 2025/07/24 | 425 | 431 | 424 | 430 | 6,714,000 |
| 2025/07/23 | 407 | 420 | 405 | 414 | 4,609,000 |
| 2025/07/22 | 395 | 399 | 394 | 396 | 1,054,200 |
| 2025/07/18 | 396 | 397 | 393 | 393 | 1,232,300 |
| 2025/07/17 | 392 | 395 | 392 | 393 | 983,600 |
| 2025/07/16 | 394 | 394 | 391 | 391 | 1,868,100 |
| 2025/07/15 | 396 | 402 | 394 | 395 | 2,911,500 |
| 2025/07/14 | 394 | 396 | 391 | 395 | 4,436,700 |
| 2025/07/11 | 410 | 421 | 410 | 416 | 5,415,100 |
| 2025/07/10 | 410 | 411 | 408 | 410 | 2,102,700 |
| 2025/07/09 | 409 | 411 | 405 | 409 | 3,062,600 |
| 2025/07/08 | 405 | 408 | 404 | 406 | 2,959,600 |
| 2025/07/07 | 414 | 416 | 408 | 408 | 2,368,700 |
| 2025/07/04 | 414 | 418 | 413 | 416 | 1,593,000 |
| 2025/07/03 | 409 | 411 | 406 | 411 | 1,050,900 |
| 2025/07/02 | 408 | 411 | 407 | 408 | 2,863,700 |
| 2025/07/01 | 408 | 409 | 403 | 409 | 1,497,800 |
| 2025/06/30 | 411 | 412 | 406 | 408 | 5,566,400 |
| 2025/06/27 | 408 | 412 | 406 | 408 | 3,968,400 |
| 2025/06/26 | 404 | 408 | 404 | 408 | 4,487,300 |
| 2025/06/25 | 408 | 409 | 402 | 406 | 1,726,400 |
| 2025/06/24 | 407 | 408 | 404 | 407 | 2,550,600 |
| 2025/06/23 | 404 | 404 | 399 | 402 | 1,254,300 |
| 2025/06/20 | 404 | 408 | 403 | 403 | 1,621,800 |
| 2025/06/19 | 406 | 407 | 404 | 405 | 1,630,900 |
| 2025/06/18 | 403 | 406 | 402 | 406 | 2,612,600 |
| 2025/06/17 | 405 | 406 | 403 | 405 | 2,753,800 |
| 2025/06/16 | 402 | 405 | 402 | 404 | 836,500 |
| 2025/06/13 | 406 | 406 | 398 | 402 | 3,624,300 |
| 2025/06/12 | 404 | 406 | 403 | 405 | 2,331,200 |
| 2025/06/11 | 406 | 407 | 402 | 403 | 20,279,500 |
| 2025/06/10 | 410 | 411 | 405 | 405 | 2,006,100 |
| 2025/06/09 | 409 | 411 | 408 | 410 | 1,037,000 |
| 2025/06/06 | 405 | 408 | 404 | 406 | 5,072,200 |
| 2025/06/05 | 406 | 407 | 402 | 403 | 6,058,000 |
| 2025/06/04 | 409 | 412 | 409 | 410 | 1,438,400 |
| 2025/06/03 | 408 | 410 | 406 | 408 | 1,938,100 |
| 2025/06/02 | 410 | 410 | 408 | 410 | 1,297,400 |
| 2025/05/30 | 406 | 414 | 406 | 412 | 3,553,800 |
| 2025/05/29 | 407 | 412 | 407 | 410 | 4,213,800 |
| 2025/05/28 | 410 | 411 | 405 | 405 | 2,778,400 |
| 2025/05/27 | 400 | 405 | 398 | 405 | 3,608,400 |
| 2025/05/26 | 401 | 403 | 399 | 402 | 1,064,200 |
| 2025/05/23 | 401 | 404 | 401 | 401 | 6,150,600 |
| 2025/05/22 | 401 | 403 | 398 | 400 | 2,072,400 |
| 2025/05/21 | 404 | 410 | 401 | 402 | 14,709,400 |
| 2025/05/20 | 397 | 401 | 396 | 398 | 1,496,900 |
| 2025/05/19 | 389 | 396 | 387 | 395 | 3,610,900 |
| 2025/05/16 | 398 | 401 | 391 | 393 | 6,772,500 |
| 2025/05/15 | 401 | 402 | 394 | 395 | 4,955,700 |
| 2025/05/14 | 401 | 404 | 397 | 401 | 3,765,200 |
| 2025/05/13 | 399 | 403 | 394 | 394 | 6,435,100 |
| 2025/05/12 | 382 | 385 | 379 | 383 | 2,875,300 |
| 2025/05/09 | 374 | 380 | 373 | 380 | 4,546,700 |
| 2025/05/08 | 366 | 369 | 364 | 368 | 1,567,100 |
| 2025/05/07 | 362 | 369 | 360 | 367 | 4,553,800 |
| 2025/05/02 | 366 | 371 | 358 | 360 | 5,851,500 |
| 2025/05/01 | 379 | 379 | 367 | 371 | 8,752,600 |
| 2025/04/30 | 374 | 379 | 372 | 377 | 32,517,300 |
| 2025/04/28 | 367 | 372 | 367 | 369 | 2,911,400 |
| 2025/04/25 | 364 | 366 | 361 | 363 | 2,956,600 |
| 2025/04/24 | 361 | 364 | 359 | 361 | 25,346,300 |
| 2025/04/23 | 359 | 360 | 352 | 352 | 2,198,800 |
| 2025/04/22 | 347 | 350 | 346 | 346 | 2,100,600 |
| 2025/04/21 | 354 | 354 | 348 | 350 | 25,810,500 |
| 2025/04/18 | 355 | 358 | 353 | 355 | 1,006,100 |
| 2025/04/17 | 345 | 352 | 343 | 352 | 2,288,200 |
| 2025/04/16 | 355 | 356 | 342 | 345 | 5,062,100 |
| 2025/04/15 | 348 | 354 | 348 | 351 | 2,708,500 |
| 2025/04/14 | 343 | 352 | 342 | 344 | 3,521,400 |
| 2025/04/11 | 335 | 344 | 330 | 343 | 6,320,800 |
| 2025/04/10 | 378 | 378 | 354 | 355 | 6,025,600 |
| 2025/04/09 | 333 | 340 | 325 | 330 | 10,148,900 |
| 2025/04/08 | 341 | 348 | 338 | 345 | 6,586,300 |
| 2025/04/07 | 280 | 318 | 279 | 311 | 12,425,800 |
| 2025/04/04 | 361 | 361 | 333 | 346 | 9,119,100 |
| 2025/04/03 | 377 | 384 | 371 | 377 | 13,987,900 |
| 2025/04/02 | 409 | 409 | 399 | 405 | 5,207,900 |
| 2025/04/01 | 420 | 421 | 406 | 408 | 12,006,400 |
| 2025/03/31 | 413 | 418 | 408 | 412 | 14,086,000 |
| 2025/03/28 | 437 | 438 | 429 | 429 | 10,032,300 |
| 2025/03/27 | 433 | 436 | 429 | 436 | 2,327,200 |
| 2025/03/26 | 433 | 434 | 428 | 431 | 7,231,700 |
| 2025/03/25 | 437 | 438 | 429 | 431 | 2,017,100 |
| 2025/03/24 | 441 | 442 | 435 | 437 | 2,642,300 |
| 2025/03/21 | 427 | 444 | 427 | 443 | 4,233,000 |
| 2025/03/19 | 425 | 426 | 422 | 425 | 1,380,400 |
| 2025/03/18 | 417 | 426 | 416 | 425 | 4,338,000 |
| 2025/03/17 | 412 | 415 | 412 | 412 | 1,938,400 |
| 2025/03/14 | 403 | 410 | 400 | 409 | 2,902,700 |
| 2025/03/13 | 399 | 403 | 399 | 402 | 5,078,900 |
| 2025/03/12 | 389 | 398 | 389 | 395 | 4,559,200 |
| 2025/03/11 | 384 | 387 | 374 | 387 | 8,683,300 |
| 2025/03/10 | 398 | 399 | 394 | 395 | 1,294,700 |
| 2025/03/07 | 400 | 400 | 395 | 398 | 3,332,200 |
| 2025/03/06 | 400 | 404 | 399 | 403 | 1,379,700 |
| 2025/03/05 | 393 | 398 | 391 | 396 | 1,534,100 |
| 2025/03/04 | 400 | 401 | 393 | 397 | 1,874,000 |
| 2025/03/03 | 400 | 404 | 397 | 401 | 2,191,000 |
| 2025/02/28 | 398 | 399 | 392 | 394 | 3,255,500 |
| 2025/02/27 | 399 | 402 | 397 | 401 | 1,020,200 |
| 2025/02/26 | 401 | 402 | 394 | 397 | 2,540,000 |
| 2025/02/25 | 398 | 406 | 396 | 406 | 6,263,200 |
| 2025/02/21 | 405 | 406 | 402 | 406 | 1,682,600 |
| 2025/02/20 | 411 | 412 | 404 | 407 | 2,425,900 |
| 2025/02/19 | 414 | 419 | 412 | 413 | 2,737,400 |
| 2025/02/18 | 409 | 414 | 407 | 413 | 5,788,300 |
| 2025/02/17 | 402 | 406 | 401 | 406 | 2,966,900 |
| 2025/02/14 | 397 | 402 | 396 | 401 | 2,246,400 |
| 2025/02/13 | 395 | 399 | 395 | 399 | 2,872,800 |
| 2025/02/12 | 391 | 392 | 389 | 392 | 2,268,100 |
| 2025/02/10 | 394 | 395 | 389 | 391 | 3,523,200 |
| 2025/02/07 | 396 | 396 | 391 | 393 | 2,002,400 |
| 2025/02/06 | 398 | 399 | 393 | 394 | 8,622,800 |
| 2025/02/05 | 400 | 405 | 394 | 395 | 84,233,600 |
| 2025/02/04 | 401 | 401 | 396 | 398 | 4,248,000 |
| 2025/02/03 | 402 | 402 | 395 | 396 | 7,042,600 |
| 2025/01/31 | 406 | 407 | 402 | 406 | 1,113,300 |
| 2025/01/30 | 405 | 406 | 401 | 404 | 2,571,400 |
| 2025/01/29 | 404 | 405 | 400 | 403 | 2,572,200 |
| 2025/01/28 | 396 | 403 | 394 | 401 | 2,365,900 |
| 2025/01/27 | 392 | 399 | 392 | 395 | 3,454,700 |
| 2025/01/24 | 389 | 392 | 385 | 388 | 2,787,300 |
| 2025/01/23 | 388 | 389 | 384 | 388 | 4,140,900 |
| 2025/01/22 | 394 | 394 | 387 | 387 | 2,482,400 |
| 2025/01/21 | 394 | 395 | 386 | 391 | 7,479,400 |
| 2025/01/20 | 390 | 392 | 388 | 392 | 10,784,000 |
| 2025/01/17 | 387 | 387 | 377 | 386 | 3,642,700 |
| 2025/01/16 | 390 | 394 | 387 | 388 | 3,296,900 |
| 2025/01/15 | 385 | 387 | 383 | 387 | 3,767,300 |
| 2025/01/14 | 385 | 385 | 377 | 378 | 2,494,900 |
| 2025/01/10 | 392 | 392 | 383 | 384 | 1,393,800 |
| 2025/01/09 | 392 | 394 | 390 | 391 | 1,064,600 |
| 2025/01/08 | 392 | 397 | 392 | 394 | 3,416,000 |
| 2025/01/07 | 386 | 394 | 385 | 392 | 3,604,300 |
| 2025/01/06 | 385 | 386 | 379 | 383 | 4,214,400 |
| 2024/12/30 | 383 | 387 | 381 | 382 | 1,626,600 |
| 2024/12/27 | 378 | 382 | 378 | 381 | 1,807,400 |
| 2024/12/26 | 377 | 378 | 375 | 377 | 2,719,900 |
| 2024/12/25 | 378 | 378 | 373 | 375 | 1,358,300 |
| 2024/12/24 | 378 | 379 | 377 | 378 | 1,158,400 |
| 2024/12/23 | 370 | 376 | 369 | 375 | 2,369,800 |
| 2024/12/20 | 378 | 378 | 370 | 371 | 1,483,400 |
| 2024/12/19 | 371 | 382 | 371 | 380 | 2,427,400 |
| 2024/12/18 | 374 | 380 | 374 | 375 | 1,469,700 |
| 2024/12/17 | 383 | 385 | 377 | 377 | 2,802,500 |
| 2024/12/16 | 385 | 387 | 381 | 383 | 3,381,000 |
| 2024/12/13 | 386 | 387 | 382 | 384 | 1,987,700 |
| 2024/12/12 | 388 | 389 | 386 | 386 | 1,885,000 |
| 2024/12/11 | 382 | 385 | 382 | 385 | 1,579,500 |
| 2024/12/10 | 385 | 385 | 381 | 381 | 4,028,800 |
| 2024/12/09 | 382 | 384 | 376 | 382 | 2,039,700 |
| 2024/12/06 | 381 | 382 | 379 | 381 | 934,800 |
| 2024/12/05 | 384 | 385 | 379 | 382 | 3,587,000 |
| 2024/12/04 | 390 | 391 | 381 | 381 | 2,731,800 |
| 2024/12/03 | 388 | 391 | 387 | 389 | 2,295,500 |
| 2024/12/02 | 378 | 386 | 378 | 386 | 3,638,900 |
| 2024/11/29 | 371 | 376 | 370 | 376 | 20,758,900 |
| 2024/11/28 | 364 | 373 | 363 | 370 | 980,400 |
| 2024/11/27 | 371 | 374 | 366 | 368 | 2,483,900 |
| 2024/11/26 | 377 | 380 | 370 | 372 | 2,410,900 |
| 2024/11/25 | 381 | 384 | 379 | 380 | 3,878,300 |
| 2024/11/22 | 376 | 379 | 375 | 379 | 1,458,500 |
| 2024/11/21 | 374 | 378 | 374 | 375 | 1,505,800 |
| 2024/11/20 | 377 | 379 | 374 | 375 | 766,700 |
| 2024/11/19 | 373 | 380 | 373 | 380 | 2,663,700 |
| 2024/11/18 | 376 | 377 | 371 | 372 | 2,966,700 |
| 2024/11/15 | 375 | 378 | 372 | 376 | 4,545,800 |
| 2024/11/14 | 368 | 373 | 367 | 370 | 2,232,800 |
| 2024/11/13 | 370 | 371 | 364 | 367 | 2,090,800 |
| 2024/11/12 | 369 | 373 | 367 | 367 | 21,751,200 |
| 2024/11/11 | 364 | 368 | 360 | 363 | 2,676,400 |
| 2024/11/08 | 365 | 366 | 360 | 361 | 3,184,100 |
| 2024/11/07 | 368 | 373 | 358 | 361 | 6,107,300 |
| 2024/11/06 | 339 | 354 | 338 | 350 | 4,338,000 |
| 2024/11/05 | 338 | 338 | 334 | 335 | 967,600 |
| 2024/11/01 | 333 | 339 | 332 | 335 | 2,805,600 |
| 2024/10/31 | 335 | 338 | 334 | 335 | 2,146,700 |
| 2024/10/30 | 339 | 339 | 333 | 337 | 1,103,100 |
| 2024/10/29 | 325 | 335 | 325 | 333 | 2,723,200 |
| 2024/10/28 | 317 | 328 | 317 | 325 | 1,718,400 |
| 2024/10/25 | 321 | 324 | 320 | 323 | 1,311,600 |
| 2024/10/24 | 322 | 326 | 320 | 324 | 1,095,200 |
| 2024/10/23 | 329 | 329 | 324 | 325 | 880,800 |
| 2024/10/22 | 332 | 333 | 327 | 330 | 1,478,300 |
| 2024/10/21 | 339 | 339 | 334 | 335 | 1,389,900 |
| 2024/10/18 | 339 | 342 | 337 | 339 | 3,082,700 |
| 2024/10/17 | 334 | 338 | 333 | 336 | 1,898,500 |
| 2024/10/16 | 329 | 333 | 328 | 332 | 987,000 |
| 2024/10/15 | 333 | 335 | 331 | 332 | 7,367,600 |
| 2024/10/11 | 325 | 328 | 325 | 326 | 2,934,000 |
| 2024/10/10 | 325 | 325 | 322 | 322 | 749,000 |
| 2024/10/09 | 323 | 324 | 319 | 320 | 1,493,900 |
| 2024/10/08 | 327 | 328 | 320 | 322 | 1,772,700 |
| 2024/10/07 | 327 | 332 | 325 | 329 | 3,861,500 |
| 2024/10/04 | 313 | 318 | 313 | 317 | 2,617,100 |