(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 |
---|---|---|---|---|---|
2005/12/30 | 480 | 480 | 471 | 474 | 409,900 |
2005/12/29 | 481 | 482 | 477 | 480 | 361,300 |
2005/12/28 | 481 | 485 | 478 | 482 | 517,700 |
2005/12/27 | 486 | 488 | 483 | 485 | 602,000 |
2005/12/26 | 489 | 490 | 487 | 488 | 415,200 |
2005/12/22 | 492 | 492 | 481 | 485 | 1,389,200 |
2005/12/21 | 490 | 491 | 485 | 488 | 1,989,300 |
2005/12/20 | 480 | 485 | 476 | 484 | 689,300 |
2005/12/19 | 481 | 483 | 475 | 478 | 1,508,600 |
2005/12/16 | 475 | 481 | 471 | 471 | 653,700 |
2005/12/15 | 474 | 482 | 471 | 475 | 1,126,300 |
2005/12/14 | 489 | 490 | 476 | 479 | 3,611,300 |
2005/12/13 | 487 | 487 | 480 | 484 | 3,340,500 |
2005/12/12 | 480 | 485 | 480 | 482 | 1,077,100 |
2005/12/09 | 460 | 472 | 459 | 472 | 1,035,200 |
2005/12/08 | 478 | 479 | 455 | 461 | 2,391,600 |
2005/12/07 | 480 | 484 | 471 | 473 | 1,638,100 |
2005/12/06 | 463 | 475 | 458 | 472 | 1,243,800 |
2005/12/05 | 460 | 461 | 450 | 455 | 1,214,300 |
2005/12/02 | 454 | 458 | 449 | 455 | 2,079,000 |
2005/12/01 | 440 | 446 | 439 | 444 | 747,500 |
2005/11/30 | 450 | 450 | 440 | 440 | 526,600 |
2005/11/29 | 445 | 449 | 443 | 446 | 2,004,300 |
2005/11/28 | 453 | 453 | 444 | 447 | 2,038,900 |
2005/11/25 | 431 | 449 | 427 | 448 | 1,052,500 |
2005/11/24 | 439 | 444 | 430 | 431 | 1,580,800 |
2005/11/22 | 438 | 442 | 437 | 440 | 821,900 |
2005/11/21 | 458 | 459 | 440 | 442 | 1,071,600 |
2005/11/18 | 458 | 458 | 453 | 453 | 5,253,600 |
2005/11/17 | 441 | 446 | 434 | 445 | 624,700 |
2005/11/16 | 432 | 436 | 420 | 436 | 1,543,000 |
2005/11/15 | 426 | 435 | 425 | 430 | 1,327,400 |
2005/11/14 | 452 | 452 | 430 | 433 | 1,779,800 |
2005/11/11 | 436 | 450 | 436 | 447 | 1,451,700 |
2005/11/10 | 434 | 440 | 418 | 431 | 4,291,500 |
2005/11/09 | 445 | 449 | 440 | 441 | 2,054,700 |
2005/11/08 | 464 | 464 | 454 | 455 | 1,191,900 |
2005/11/07 | 467 | 468 | 456 | 456 | 4,090,600 |
2005/11/04 | 465 | 468 | 460 | 465 | 3,374,500 |
2005/11/02 | 440 | 451 | 438 | 448 | 1,964,800 |
2005/11/01 | 430 | 439 | 430 | 437 | 1,467,700 |
2005/10/31 | 413 | 422 | 412 | 420 | 1,628,500 |
2005/10/28 | 403 | 412 | 403 | 408 | 1,945,000 |
2005/10/27 | 405 | 410 | 404 | 408 | 1,963,400 |
2005/10/26 | 398 | 403 | 396 | 398 | 1,232,000 |
2005/10/25 | 397 | 399 | 394 | 394 | 831,900 |
2005/10/24 | 396 | 396 | 390 | 392 | 378,800 |
2005/10/21 | 388 | 394 | 385 | 394 | 601,600 |
2005/10/20 | 391 | 392 | 388 | 389 | 737,100 |
2005/10/19 | 388 | 393 | 384 | 387 | 501,000 |
2005/10/18 | 390 | 393 | 383 | 387 | 617,900 |
2005/10/17 | 396 | 402 | 385 | 388 | 205,100 |
2005/10/14 | 399 | 405 | 391 | 395 | 913,900 |
2005/10/13 | 386 | 401 | 386 | 398 | 1,056,300 |
2005/10/12 | 403 | 408 | 395 | 396 | 3,027,700 |
2005/10/11 | 382 | 398 | 380 | 395 | 3,724,800 |
2005/10/07 | 370 | 384 | 369 | 375 | 2,118,800 |
2005/10/06 | 375 | 378 | 365 | 366 | 1,993,900 |
2005/10/05 | 391 | 391 | 378 | 380 | 2,285,700 |
2005/10/04 | 398 | 398 | 388 | 390 | 1,398,600 |
2005/10/03 | 394 | 394 | 381 | 393 | 970,800 |
2005/09/30 | 408 | 410 | 395 | 398 | 2,398,800 |
2005/09/29 | 413 | 414 | 399 | 405 | 2,093,100 |
2005/09/28 | 372 | 394 | 371 | 388 | 947,700 |
2005/09/27 | 377 | 382 | 371 | 371 | 1,780,200 |
2005/09/26 | 367 | 375 | 367 | 373 | 1,329,700 |
2005/09/22 | 365 | 365 | 359 | 364 | 1,868,900 |
2005/09/21 | 361 | 368 | 361 | 366 | 1,381,900 |
2005/09/20 | 355 | 359 | 348 | 359 | 1,269,100 |
2005/09/16 | 348 | 351 | 346 | 350 | 843,000 |
2005/09/15 | 344 | 347 | 340 | 347 | 938,600 |
2005/09/14 | 345 | 345 | 339 | 339 | 994,200 |
2005/09/13 | 345 | 347 | 341 | 345 | 1,198,800 |
2005/09/12 | 341 | 345 | 340 | 341 | 383,100 |
2005/09/09 | 325 | 333 | 324 | 331 | 544,900 |
2005/09/08 | 325 | 327 | 324 | 327 | 351,200 |
2005/09/07 | 334 | 334 | 326 | 328 | 407,600 |
2005/09/06 | 334 | 334 | 330 | 331 | 404,400 |
2005/09/05 | 331 | 333 | 328 | 333 | 415,500 |
2005/09/02 | 332 | 332 | 326 | 326 | 295,900 |
2005/09/01 | 337 | 337 | 330 | 330 | 388,500 |
2005/08/31 | 334 | 335 | 332 | 334 | 548,100 |
2005/08/30 | 328 | 334 | 328 | 334 | 211,300 |
2005/08/29 | 331 | 331 | 325 | 326 | 584,500 |
2005/08/26 | 334 | 335 | 329 | 331 | 1,115,200 |
2005/08/25 | 332 | 336 | 331 | 332 | 633,000 |
2005/08/24 | 329 | 333 | 326 | 333 | 1,077,000 |
2005/08/23 | 336 | 336 | 328 | 328 | 1,368,600 |
2005/08/22 | 321 | 331 | 321 | 331 | 1,969,400 |
2005/08/19 | 321 | 321 | 316 | 321 | 770,900 |
2005/08/18 | 320 | 323 | 319 | 321 | 736,700 |
2005/08/17 | 312 | 319 | 312 | 317 | 438,800 |
2005/08/16 | 319 | 319 | 313 | 315 | 157,700 |
2005/08/15 | 313 | 318 | 312 | 317 | 201,100 |
2005/08/12 | 316 | 317 | 310 | 314 | 5,057,000 |
2005/08/11 | 304 | 311 | 301 | 311 | 2,023,700 |
2005/08/10 | 292 | 297 | 292 | 297 | 860,900 |
2005/08/09 | 285 | 290 | 285 | 289 | 128,500 |
2005/08/08 | 282 | 286 | 282 | 286 | 80,800 |
2005/08/05 | 290 | 290 | 285 | 286 | 512,600 |
2005/08/04 | 292 | 292 | 287 | 289 | 431,200 |
2005/08/03 | 290 | 291 | 289 | 290 | 249,400 |
2005/08/02 | 289 | 291 | 289 | 290 | 39,400 |
2005/08/01 | 288 | 288 | 288 | 288 | 19,000 |
2005/07/29 | 288 | 291 | 287 | 288 | 519,800 |
2005/07/28 | 289 | 289 | 286 | 288 | 276,700 |
2005/07/27 | 282 | 286 | 281 | 286 | 87,000 |
2005/07/26 | 279 | 282 | 279 | 280 | 3,900 |
2005/07/25 | 279 | 281 | 279 | 279 | 110,800 |
2005/07/22 | 284 | 284 | 282 | 282 | 57,700 |
2005/07/21 | 282 | 283 | 280 | 281 | 284,400 |
2005/07/20 | 283 | 285 | 280 | 282 | 511,700 |
2005/07/19 | 285 | 288 | 285 | 285 | 32,800 |
2005/07/15 | 286 | 288 | 286 | 288 | 48,100 |
2005/07/14 | 285 | 287 | 285 | 285 | 8,200 |
2005/07/13 | 286 | 287 | 286 | 287 | 100,100 |
2005/07/12 | 287 | 287 | 284 | 284 | 164,300 |
2005/07/11 | 288 | 289 | 287 | 289 | 297,200 |
2005/07/08 | 284 | 289 | 284 | 288 | 170,400 |
2005/07/07 | 289 | 289 | 285 | 288 | 16,600 |
2005/07/06 | 293 | 293 | 289 | 290 | 98,400 |
2005/07/05 | 292 | 293 | 290 | 292 | 795,900 |
2005/07/04 | 293 | 294 | 290 | 290 | 116,900 |
2005/07/01 | 290 | 291 | 289 | 290 | 105,700 |
2005/06/30 | 289 | 290 | 288 | 290 | 116,800 |
2005/06/29 | 290 | 292 | 288 | 289 | 118,200 |
2005/06/28 | 285 | 288 | 285 | 288 | 52,400 |
2005/06/27 | 289 | 289 | 286 | 286 | 8,200 |
2005/06/24 | 286 | 288 | 285 | 288 | 32,800 |
2005/06/23 | 292 | 292 | 290 | 290 | 34,100 |
2005/06/22 | 290 | 292 | 289 | 292 | 115,900 |
2005/06/21 | 292 | 292 | 288 | 288 | 9,200 |
2005/06/20 | 293 | 293 | 289 | 291 | 297,200 |
2005/06/17 | 291 | 292 | 287 | 292 | 41,600 |
2005/06/16 | 288 | 295 | 288 | 291 | 894,100 |
2005/06/15 | 280 | 286 | 280 | 285 | 41,500 |
2005/06/14 | 281 | 282 | 281 | 281 | 17,400 |
2005/06/13 | 285 | 285 | 282 | 282 | 7,900 |
2005/06/10 | 283 | 283 | 281 | 283 | 9,900 |
2005/06/09 | 284 | 284 | 280 | 280 | 5,500 |
2005/06/08 | 284 | 284 | 281 | 281 | 24,900 |
2005/06/07 | 279 | 281 | 279 | 280 | 2,900 |
2005/06/06 | 280 | 282 | 280 | 280 | 44,100 |
2005/06/03 | 284 | 284 | 282 | 282 | 5,800 |
2005/06/02 | 284 | 285 | 283 | 285 | 106,200 |
2005/06/01 | 280 | 282 | 280 | 282 | 62,800 |
2005/05/31 | 278 | 280 | 278 | 280 | 28,200 |
2005/05/30 | 275 | 280 | 275 | 279 | 77,700 |
2005/05/27 | 275 | 276 | 273 | 273 | 99,000 |
2005/05/26 | 278 | 278 | 275 | 276 | 5,900 |
2005/05/25 | 279 | 279 | 276 | 276 | 3,300 |
2005/05/24 | 278 | 281 | 277 | 278 | 88,400 |
2005/05/23 | 281 | 281 | 277 | 279 | 117,500 |
2005/05/20 | 279 | 283 | 278 | 280 | 110,600 |
2005/05/19 | 276 | 277 | 275 | 276 | 8,100 |
2005/05/18 | 274 | 274 | 273 | 274 | 32,200 |
2005/05/17 | 277 | 279 | 274 | 274 | 30,700 |
2005/05/16 | 280 | 280 | 278 | 278 | 27,400 |
2005/05/13 | 279 | 281 | 278 | 280 | 46,400 |
2005/05/12 | 279 | 282 | 278 | 278 | 31,100 |
2005/05/11 | 282 | 282 | 278 | 279 | 60,100 |
2005/05/10 | 285 | 285 | 279 | 283 | 14,000 |
2005/05/09 | 290 | 290 | 281 | 281 | 27,000 |
2005/05/06 | 278 | 286 | 278 | 286 | 562,600 |
2005/05/02 | 271 | 279 | 271 | 278 | 326,800 |
2005/04/28 | 273 | 275 | 273 | 274 | 1,289,400 |
2005/04/27 | 278 | 278 | 275 | 275 | 99,000 |
2005/04/26 | 279 | 279 | 277 | 278 | 1,800 |
2005/04/25 | 275 | 280 | 275 | 280 | 138,000 |
2005/04/22 | 277 | 279 | 277 | 279 | 24,600 |
2005/04/21 | 275 | 278 | 270 | 278 | 127,000 |
2005/04/20 | 280 | 280 | 276 | 276 | 79,400 |
2005/04/19 | 272 | 278 | 271 | 278 | 63,500 |
2005/04/18 | 270 | 275 | 251 | 272 | 169,600 |
2005/04/15 | 283 | 283 | 280 | 280 | 43,500 |
2005/04/14 | 290 | 290 | 285 | 286 | 72,900 |
2005/04/13 | 293 | 293 | 288 | 290 | 64,000 |
2005/04/12 | 294 | 294 | 291 | 291 | 49,000 |
2005/04/11 | 293 | 294 | 292 | 293 | 150,500 |
2005/04/08 | 295 | 295 | 292 | 293 | 93,500 |
2005/04/07 | 292 | 293 | 291 | 293 | 164,200 |
2005/04/06 | 294 | 294 | 291 | 291 | 11,700 |
2005/04/05 | 295 | 295 | 293 | 293 | 117,200 |
2005/04/04 | 297 | 297 | 293 | 295 | 372,200 |
2005/04/01 | 292 | 296 | 292 | 296 | 84,500 |
2005/03/31 | 289 | 291 | 288 | 291 | 21,900 |
2005/03/30 | 294 | 294 | 287 | 290 | 154,700 |
2005/03/29 | 297 | 297 | 293 | 293 | 49,100 |
2005/03/28 | 293 | 297 | 293 | 297 | 8,100 |
2005/03/25 | 297 | 298 | 292 | 295 | 106,900 |
2005/03/24 | 296 | 297 | 296 | 296 | 6,100 |
2005/03/23 | 299 | 299 | 296 | 298 | 26,700 |
2005/03/22 | 299 | 299 | 298 | 299 | 92,800 |
2005/03/18 | 299 | 299 | 296 | 299 | 22,200 |
2005/03/17 | 295 | 297 | 294 | 297 | 37,700 |
2005/03/16 | 296 | 297 | 295 | 296 | 35,700 |
2005/03/15 | 299 | 299 | 297 | 299 | 164,000 |
2005/03/14 | 297 | 299 | 297 | 297 | 93,900 |
2005/03/11 | 295 | 297 | 293 | 297 | 160,200 |
2005/03/10 | 291 | 295 | 291 | 293 | 238,700 |
2005/03/09 | 294 | 294 | 292 | 293 | 63,000 |
2005/03/08 | 295 | 295 | 292 | 293 | 72,000 |
2005/03/07 | 293 | 295 | 292 | 294 | 131,500 |
2005/03/04 | 290 | 290 | 289 | 290 | 29,200 |
2005/03/03 | 291 | 291 | 289 | 289 | 86,600 |
2005/03/02 | 292 | 292 | 290 | 290 | 96,700 |
2005/03/01 | 291 | 291 | 289 | 291 | 169,100 |
2005/02/28 | 290 | 290 | 288 | 290 | 298,700 |
2005/02/25 | 286 | 287 | 286 | 287 | 32,300 |
2005/02/24 | 286 | 286 | 284 | 286 | 131,700 |
2005/02/23 | 285 | 285 | 283 | 285 | 176,500 |
2005/02/22 | 289 | 289 | 286 | 286 | 76,100 |
2005/02/21 | 290 | 290 | 287 | 289 | 124,300 |
2005/02/18 | 290 | 290 | 285 | 288 | 177,200 |
2005/02/17 | 287 | 287 | 285 | 286 | 71,200 |
2005/02/16 | 287 | 290 | 287 | 288 | 55,000 |
2005/02/15 | 289 | 291 | 289 | 289 | 129,900 |
2005/02/14 | 295 | 295 | 292 | 293 | 504,700 |
2005/02/10 | 287 | 290 | 287 | 290 | 37,100 |
2005/02/09 | 287 | 289 | 287 | 288 | 8,200 |
2005/02/08 | 291 | 291 | 286 | 289 | 241,300 |
2005/02/07 | 290 | 290 | 286 | 288 | 149,600 |
2005/02/04 | 285 | 286 | 284 | 285 | 69,500 |
2005/02/03 | 293 | 293 | 288 | 290 | 147,600 |
2005/02/02 | 292 | 292 | 289 | 291 | 3,300 |
2005/02/01 | 293 | 293 | 288 | 288 | 67,400 |
2005/01/31 | 291 | 291 | 288 | 291 | 14,800 |
2005/01/28 | 289 | 289 | 287 | 289 | 38,800 |
2005/01/27 | 291 | 291 | 287 | 287 | 102,100 |
2005/01/26 | 292 | 292 | 289 | 290 | 102,100 |
2005/01/25 | 289 | 289 | 285 | 289 | 56,900 |
2005/01/24 | 284 | 288 | 284 | 285 | 57,100 |
2005/01/21 | 285 | 285 | 281 | 285 | 119,500 |
2005/01/20 | 286 | 286 | 284 | 284 | 87,000 |
2005/01/19 | 290 | 290 | 284 | 287 | 63,000 |
2005/01/18 | 290 | 290 | 286 | 286 | 40,400 |
2005/01/17 | 290 | 290 | 288 | 288 | 55,200 |
2005/01/14 | 288 | 289 | 282 | 285 | 149,900 |
2005/01/13 | 290 | 290 | 285 | 287 | 90,500 |
2005/01/12 | 291 | 291 | 288 | 289 | 40,800 |
2005/01/11 | 292 | 295 | 291 | 291 | 381,100 |
2005/01/07 | 295 | 295 | 286 | 289 | 132,100 |
2005/01/06 | 291 | 293 | 288 | 293 | 369,900 |
2005/01/05 | 292 | 293 | 290 | 290 | 156,500 |
2005/01/04 | 289 | 292 | 289 | 292 | 86,200 |