(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 |
---|---|---|---|---|---|
2024/04/19 | 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 |
2023/10/02 | 276 | 281 | 276 | 277 | 4,019,000 |
2023/09/29 | 279 | 279 | 273 | 274 | 2,987,900 |
2023/09/28 | 280 | 283 | 278 | 280 | 2,213,000 |
2023/09/27 | 278 | 280 | 277 | 279 | 1,428,700 |
2023/09/26 | 278 | 281 | 277 | 280 | 3,486,300 |
2023/09/25 | 282 | 282 | 277 | 277 | 4,557,800 |
2023/09/22 | 280 | 286 | 277 | 285 | 8,005,800 |
2023/09/21 | 281 | 286 | 281 | 282 | 6,000,800 |
2023/09/20 | 283 | 284 | 278 | 279 | 6,260,900 |
2023/09/19 | 276 | 282 | 276 | 282 | 4,179,800 |
2023/09/15 | 281 | 285 | 274 | 276 | 16,125,200 |
2023/09/14 | 281 | 281 | 278 | 279 | 5,761,000 |
2023/09/13 | 275 | 280 | 274 | 278 | 5,142,200 |
2023/09/12 | 273 | 274 | 269 | 274 | 3,428,300 |
2023/09/11 | 264 | 272 | 264 | 271 | 7,019,300 |
2023/09/08 | 261 | 262 | 259 | 260 | 2,844,200 |
2023/09/07 | 262 | 264 | 260 | 262 | 3,435,400 |
2023/09/06 | 260 | 264 | 260 | 263 | 2,146,200 |
2023/09/05 | 262 | 263 | 256 | 259 | 4,546,800 |
2023/09/04 | 255 | 259 | 255 | 259 | 3,504,600 |
2023/09/01 | 250 | 255 | 250 | 254 | 2,052,300 |
2023/08/31 | 249 | 251 | 248 | 250 | 1,412,100 |
2023/08/30 | 248 | 250 | 248 | 250 | 1,420,800 |
2023/08/29 | 248 | 249 | 246 | 247 | 971,300 |
2023/08/28 | 245 | 248 | 245 | 247 | 2,239,400 |
2023/08/25 | 243 | 245 | 242 | 244 | 870,000 |
2023/08/24 | 242 | 245 | 242 | 245 | 1,533,300 |
2023/08/23 | 240 | 243 | 239 | 243 | 1,968,000 |
2023/08/22 | 237 | 242 | 237 | 242 | 1,791,000 |
2023/08/21 | 235 | 237 | 235 | 235 | 1,176,400 |
2023/08/18 | 236 | 236 | 235 | 236 | 894,800 |
2023/08/17 | 233 | 237 | 231 | 237 | 1,764,200 |
2023/08/16 | 236 | 236 | 234 | 235 | 11,307,600 |
2023/08/15 | 240 | 240 | 239 | 240 | 1,361,000 |
2023/08/14 | 242 | 242 | 238 | 239 | 995,300 |
2023/08/10 | 237 | 241 | 236 | 241 | 9,678,300 |
2023/08/09 | 242 | 242 | 236 | 238 | 1,413,800 |
2023/08/08 | 244 | 245 | 242 | 242 | 572,700 |
2023/08/07 | 243 | 244 | 243 | 243 | 893,100 |
2023/08/04 | 242 | 245 | 242 | 245 | 1,640,000 |
2023/08/03 | 243 | 244 | 240 | 241 | 1,522,900 |
2023/08/02 | 244 | 246 | 242 | 242 | 10,259,500 |
2023/08/01 | 246 | 247 | 244 | 245 | 2,800,100 |
2023/07/31 | 249 | 251 | 244 | 248 | 11,649,300 |
2023/07/28 | 237 | 245 | 234 | 245 | 11,003,100 |
2023/07/27 | 231 | 234 | 231 | 234 | 1,017,200 |
2023/07/26 | 232 | 232 | 230 | 231 | 951,500 |
2023/07/25 | 230 | 232 | 230 | 232 | 1,062,400 |
2023/07/24 | 228 | 231 | 227 | 229 | 3,801,500 |
2023/07/21 | 234 | 235 | 231 | 232 | 3,745,400 |
2023/07/20 | 235 | 236 | 233 | 233 | 1,245,300 |
2023/07/19 | 237 | 237 | 233 | 235 | 1,464,300 |
2023/07/18 | 228 | 236 | 228 | 234 | 4,994,300 |
2023/07/14 | 231 | 231 | 228 | 229 | 2,832,800 |
2023/07/13 | 232 | 232 | 229 | 231 | 5,895,700 |
2023/07/12 | 236 | 238 | 234 | 238 | 2,928,200 |
2023/07/11 | 237 | 238 | 234 | 235 | 3,796,300 |
2023/07/10 | 238 | 239 | 235 | 236 | 1,931,600 |
2023/07/07 | 237 | 239 | 235 | 236 | 5,209,500 |
2023/07/06 | 241 | 241 | 237 | 239 | 5,199,200 |
2023/07/05 | 242 | 244 | 240 | 241 | 6,156,700 |
2023/07/04 | 237 | 243 | 237 | 242 | 5,554,700 |
2023/07/03 | 235 | 236 | 233 | 236 | 1,816,500 |
2023/06/30 | 234 | 234 | 232 | 234 | 1,720,800 |
2023/06/29 | 232 | 235 | 232 | 233 | 4,950,800 |
2023/06/28 | 227 | 231 | 227 | 231 | 1,773,100 |