(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 |
---|---|---|---|---|---|
2008/12/30 | 174 | 177 | 174 | 175 | 970,700 |
2008/12/29 | 177 | 178 | 174 | 176 | 1,129,000 |
2008/12/26 | 170 | 177 | 169 | 177 | 1,041,100 |
2008/12/25 | 168 | 171 | 167 | 168 | 375,900 |
2008/12/24 | 170 | 173 | 166 | 166 | 1,410,600 |
2008/12/22 | 169 | 179 | 169 | 177 | 1,449,200 |
2008/12/19 | 173 | 177 | 170 | 171 | 2,293,400 |
2008/12/18 | 163 | 173 | 163 | 171 | 3,122,500 |
2008/12/17 | 164 | 166 | 160 | 164 | 1,601,200 |
2008/12/16 | 162 | 163 | 158 | 159 | 1,619,100 |
2008/12/15 | 160 | 166 | 160 | 165 | 2,416,900 |
2008/12/12 | 157 | 162 | 153 | 156 | 2,147,200 |
2008/12/11 | 153 | 161 | 151 | 159 | 1,292,600 |
2008/12/10 | 148 | 154 | 147 | 153 | 1,109,700 |
2008/12/09 | 160 | 161 | 149 | 150 | 2,717,300 |
2008/12/08 | 150 | 153 | 148 | 151 | 1,328,200 |
2008/12/05 | 152 | 153 | 147 | 150 | 940,900 |
2008/12/04 | 153 | 158 | 149 | 151 | 2,846,100 |
2008/12/03 | 153 | 155 | 152 | 154 | 884,600 |
2008/12/02 | 152 | 155 | 151 | 152 | 2,146,300 |
2008/12/01 | 163 | 167 | 160 | 167 | 10,405,200 |
2008/11/28 | 158 | 164 | 158 | 162 | 1,486,800 |
2008/11/27 | 158 | 161 | 158 | 158 | 1,972,600 |
2008/11/26 | 153 | 158 | 153 | 155 | 2,706,300 |
2008/11/25 | 160 | 166 | 154 | 157 | 2,375,400 |
2008/11/21 | 137 | 152 | 135 | 150 | 8,156,600 |
2008/11/20 | 147 | 148 | 143 | 145 | 3,277,200 |
2008/11/19 | 158 | 160 | 152 | 153 | 1,369,800 |
2008/11/18 | 161 | 165 | 160 | 161 | 1,708,600 |
2008/11/17 | 162 | 170 | 159 | 165 | 1,752,000 |
2008/11/14 | 183 | 183 | 165 | 167 | 1,984,900 |
2008/11/13 | 168 | 171 | 166 | 168 | 2,138,400 |
2008/11/12 | 174 | 179 | 174 | 176 | 680,800 |
2008/11/11 | 182 | 187 | 180 | 181 | 1,021,300 |
2008/11/10 | 186 | 190 | 184 | 186 | 1,582,800 |
2008/11/07 | 175 | 186 | 172 | 179 | 6,044,600 |
2008/11/06 | 188 | 189 | 181 | 183 | 2,987,100 |
2008/11/05 | 186 | 196 | 186 | 196 | 4,016,900 |
2008/11/04 | 175 | 180 | 174 | 180 | 2,478,700 |
2008/10/31 | 170 | 179 | 166 | 168 | 3,614,400 |
2008/10/30 | 161 | 175 | 157 | 174 | 3,885,500 |
2008/10/29 | 167 | 173 | 150 | 160 | 3,542,900 |
2008/10/28 | 143 | 154 | 138 | 154 | 7,712,300 |
2008/10/27 | 165 | 169 | 150 | 150 | 3,258,400 |
2008/10/24 | 188 | 190 | 175 | 175 | 3,795,400 |
2008/10/23 | 189 | 193 | 185 | 193 | 2,660,800 |
2008/10/22 | 210 | 211 | 200 | 200 | 2,017,500 |
2008/10/21 | 218 | 219 | 215 | 219 | 1,582,200 |
2008/10/20 | 205 | 211 | 204 | 211 | 1,252,200 |
2008/10/17 | 204 | 208 | 200 | 203 | 2,750,500 |
2008/10/16 | 200 | 207 | 198 | 199 | 1,918,100 |
2008/10/15 | 215 | 225 | 215 | 223 | 2,421,100 |
2008/10/14 | 239 | 240 | 217 | 230 | 4,468,900 |
2008/10/10 | 200 | 200 | 190 | 194 | 4,944,300 |
2008/10/09 | 202 | 221 | 202 | 213 | 2,993,000 |
2008/10/08 | 208 | 215 | 202 | 203 | 3,214,800 |
2008/10/07 | 211 | 224 | 208 | 217 | 2,363,800 |
2008/10/06 | 230 | 232 | 218 | 222 | 3,365,100 |
2008/10/03 | 242 | 245 | 238 | 239 | 2,777,200 |
2008/10/02 | 252 | 254 | 240 | 241 | 1,270,500 |
2008/10/01 | 247 | 250 | 244 | 247 | 2,583,300 |
2008/09/30 | 228 | 246 | 228 | 242 | 2,018,600 |
2008/09/29 | 259 | 260 | 252 | 253 | 1,899,100 |
2008/09/26 | 257 | 259 | 249 | 257 | 3,942,700 |
2008/09/25 | 246 | 254 | 245 | 253 | 2,065,700 |
2008/09/24 | 242 | 255 | 242 | 249 | 2,945,000 |
2008/09/22 | 255 | 257 | 249 | 250 | 2,770,400 |
2008/09/19 | 236 | 243 | 233 | 242 | 3,985,600 |
2008/09/18 | 215 | 222 | 213 | 222 | 5,020,000 |
2008/09/17 | 233 | 235 | 223 | 223 | 6,621,400 |
2008/09/16 | 221 | 229 | 219 | 228 | 3,684,600 |
2008/09/12 | 240 | 247 | 239 | 246 | 3,718,800 |
2008/09/11 | 244 | 244 | 234 | 235 | 4,444,100 |
2008/09/10 | 232 | 252 | 231 | 249 | 2,273,300 |
2008/09/09 | 240 | 244 | 236 | 240 | 2,517,500 |
2008/09/08 | 230 | 246 | 229 | 245 | 7,710,100 |
2008/09/05 | 220 | 222 | 216 | 220 | 3,825,700 |
2008/09/04 | 234 | 237 | 229 | 229 | 1,637,700 |
2008/09/03 | 240 | 240 | 235 | 236 | 1,852,000 |
2008/09/02 | 238 | 245 | 235 | 237 | 1,457,200 |
2008/09/01 | 243 | 243 | 239 | 241 | 731,100 |
2008/08/29 | 240 | 247 | 239 | 247 | 3,411,600 |
2008/08/28 | 240 | 241 | 235 | 236 | 1,587,200 |
2008/08/27 | 240 | 241 | 238 | 239 | 2,620,300 |
2008/08/26 | 238 | 241 | 236 | 240 | 1,118,700 |
2008/08/25 | 242 | 245 | 240 | 244 | 1,858,400 |
2008/08/22 | 240 | 240 | 234 | 235 | 2,054,100 |
2008/08/21 | 245 | 245 | 239 | 241 | 588,700 |
2008/08/20 | 241 | 244 | 239 | 242 | 729,500 |
2008/08/19 | 247 | 247 | 243 | 243 | 1,487,700 |
2008/08/18 | 244 | 252 | 243 | 250 | 1,084,300 |
2008/08/15 | 242 | 245 | 241 | 244 | 1,277,700 |
2008/08/14 | 245 | 246 | 241 | 242 | 6,620,800 |
2008/08/13 | 254 | 254 | 247 | 248 | 1,925,500 |
2008/08/12 | 261 | 262 | 256 | 256 | 1,334,200 |
2008/08/11 | 257 | 257 | 253 | 256 | 1,100,300 |
2008/08/08 | 250 | 254 | 245 | 251 | 2,139,100 |
2008/08/07 | 261 | 261 | 253 | 256 | 1,528,100 |
2008/08/06 | 267 | 267 | 260 | 263 | 2,340,500 |
2008/08/05 | 256 | 265 | 254 | 262 | 4,392,400 |
2008/08/04 | 269 | 269 | 259 | 260 | 2,109,400 |
2008/08/01 | 275 | 277 | 267 | 270 | 3,797,100 |
2008/07/31 | 285 | 286 | 277 | 282 | 1,216,100 |
2008/07/30 | 283 | 284 | 280 | 283 | 623,900 |
2008/07/29 | 280 | 280 | 272 | 277 | 4,692,400 |
2008/07/28 | 286 | 287 | 281 | 283 | 1,023,800 |
2008/07/25 | 290 | 292 | 282 | 283 | 3,584,800 |
2008/07/24 | 297 | 299 | 293 | 296 | 3,274,100 |
2008/07/23 | 289 | 296 | 287 | 292 | 2,847,300 |
2008/07/22 | 282 | 285 | 277 | 284 | 2,506,800 |
2008/07/18 | 281 | 283 | 276 | 278 | 788,700 |
2008/07/17 | 281 | 281 | 276 | 276 | 5,374,600 |
2008/07/16 | 264 | 271 | 264 | 268 | 3,704,300 |
2008/07/15 | 273 | 275 | 267 | 269 | 3,113,500 |
2008/07/14 | 280 | 288 | 280 | 280 | 2,347,300 |
2008/07/11 | 281 | 285 | 274 | 283 | 2,412,500 |
2008/07/10 | 276 | 284 | 273 | 282 | 3,133,500 |
2008/07/09 | 280 | 286 | 278 | 279 | 1,869,000 |
2008/07/08 | 280 | 282 | 273 | 275 | 3,157,300 |
2008/07/07 | 274 | 284 | 271 | 283 | 2,239,500 |
2008/07/04 | 277 | 278 | 270 | 275 | 1,533,400 |
2008/07/03 | 269 | 277 | 267 | 275 | 2,742,100 |
2008/07/02 | 281 | 281 | 271 | 273 | 2,429,300 |
2008/07/01 | 279 | 284 | 276 | 278 | 1,541,500 |
2008/06/30 | 277 | 284 | 276 | 279 | 4,397,400 |
2008/06/27 | 284 | 284 | 278 | 281 | 4,686,500 |
2008/06/26 | 291 | 293 | 288 | 289 | 1,875,500 |
2008/06/25 | 293 | 294 | 287 | 290 | 2,404,800 |
2008/06/24 | 294 | 296 | 290 | 294 | 1,746,000 |
2008/06/23 | 293 | 297 | 291 | 294 | 2,079,000 |
2008/06/20 | 302 | 304 | 297 | 299 | 2,376,000 |
2008/06/19 | 313 | 313 | 301 | 301 | 3,466,500 |
2008/06/18 | 311 | 316 | 309 | 313 | 1,499,300 |
2008/06/17 | 314 | 317 | 312 | 314 | 2,912,700 |
2008/06/16 | 310 | 313 | 303 | 312 | 2,192,700 |
2008/06/13 | 304 | 306 | 296 | 305 | 3,070,400 |
2008/06/12 | 301 | 303 | 298 | 301 | 2,089,100 |
2008/06/11 | 310 | 312 | 304 | 308 | 1,505,400 |
2008/06/10 | 315 | 317 | 308 | 310 | 1,028,600 |
2008/06/09 | 312 | 316 | 311 | 313 | 2,452,000 |
2008/06/06 | 329 | 330 | 322 | 322 | 4,638,600 |
2008/06/05 | 325 | 325 | 318 | 322 | 1,572,200 |
2008/06/04 | 327 | 327 | 321 | 327 | 3,257,600 |
2008/06/03 | 320 | 326 | 317 | 320 | 4,331,000 |
2008/06/02 | 315 | 327 | 310 | 325 | 4,224,000 |
2008/05/30 | 308 | 313 | 306 | 313 | 5,465,000 |
2008/05/29 | 297 | 301 | 296 | 300 | 1,625,900 |
2008/05/28 | 300 | 301 | 293 | 294 | 624,800 |
2008/05/27 | 289 | 299 | 289 | 298 | 860,900 |
2008/05/26 | 294 | 294 | 288 | 288 | 1,504,200 |
2008/05/23 | 297 | 302 | 294 | 296 | 2,973,400 |
2008/05/22 | 287 | 298 | 286 | 298 | 2,898,800 |
2008/05/21 | 304 | 304 | 292 | 294 | 3,810,600 |
2008/05/20 | 308 | 312 | 305 | 306 | 760,200 |
2008/05/19 | 312 | 316 | 307 | 310 | 1,858,800 |
2008/05/16 | 319 | 321 | 310 | 312 | 3,030,200 |
2008/05/15 | 307 | 315 | 305 | 310 | 2,908,200 |
2008/05/14 | 300 | 305 | 293 | 302 | 2,702,700 |
2008/05/13 | 304 | 306 | 300 | 305 | 2,422,300 |
2008/05/12 | 303 | 303 | 297 | 301 | 3,179,800 |
2008/05/09 | 315 | 315 | 303 | 305 | 4,310,500 |
2008/05/08 | 316 | 318 | 311 | 313 | 2,799,600 |
2008/05/07 | 321 | 327 | 320 | 322 | 5,774,000 |
2008/05/02 | 321 | 321 | 315 | 318 | 3,811,900 |
2008/05/01 | 313 | 314 | 307 | 309 | 2,028,900 |
2008/04/30 | 313 | 325 | 309 | 317 | 6,439,900 |
2008/04/28 | 303 | 318 | 302 | 316 | 6,492,200 |
2008/04/25 | 284 | 295 | 283 | 294 | 3,289,300 |
2008/04/24 | 283 | 286 | 279 | 281 | 1,282,100 |
2008/04/23 | 276 | 286 | 275 | 283 | 3,474,000 |
2008/04/22 | 283 | 286 | 281 | 282 | 889,600 |
2008/04/21 | 289 | 293 | 287 | 287 | 2,001,700 |
2008/04/18 | 283 | 286 | 278 | 284 | 2,517,100 |
2008/04/17 | 284 | 287 | 282 | 284 | 4,673,500 |
2008/04/16 | 269 | 277 | 269 | 274 | 1,239,700 |
2008/04/15 | 259 | 268 | 257 | 267 | 1,823,000 |
2008/04/14 | 259 | 262 | 258 | 261 | 1,428,300 |
2008/04/11 | 264 | 267 | 261 | 266 | 2,092,400 |
2008/04/10 | 258 | 264 | 257 | 259 | 1,048,200 |
2008/04/09 | 270 | 271 | 260 | 263 | 885,100 |
2008/04/08 | 278 | 278 | 269 | 271 | 608,600 |
2008/04/07 | 276 | 280 | 274 | 277 | 1,198,000 |
2008/04/04 | 275 | 282 | 274 | 278 | 2,413,300 |
2008/04/03 | 271 | 278 | 269 | 277 | 1,764,700 |
2008/04/02 | 265 | 273 | 264 | 272 | 3,371,600 |
2008/04/01 | 252 | 254 | 248 | 253 | 1,297,100 |
2008/03/31 | 251 | 254 | 246 | 248 | 1,197,300 |
2008/03/28 | 252 | 260 | 250 | 256 | 1,629,000 |
2008/03/27 | 250 | 259 | 250 | 256 | 2,473,400 |
2008/03/26 | 257 | 261 | 256 | 259 | 2,004,200 |
2008/03/25 | 267 | 267 | 256 | 261 | 5,953,100 |
2008/03/24 | 256 | 264 | 254 | 263 | 3,483,600 |
2008/03/21 | 249 | 259 | 248 | 256 | 2,984,800 |
2008/03/19 | 249 | 250 | 240 | 248 | 5,040,600 |
2008/03/18 | 233 | 239 | 233 | 238 | 4,195,200 |
2008/03/17 | 234 | 236 | 229 | 233 | 13,942,100 |
2008/03/14 | 250 | 251 | 240 | 242 | 6,754,600 |
2008/03/13 | 253 | 254 | 244 | 248 | 5,710,200 |
2008/03/12 | 262 | 264 | 258 | 259 | 8,810,500 |
2008/03/11 | 240 | 250 | 239 | 249 | 6,228,000 |
2008/03/10 | 242 | 247 | 242 | 247 | 2,255,500 |
2008/03/07 | 250 | 251 | 246 | 246 | 4,381,700 |
2008/03/06 | 252 | 260 | 251 | 257 | 3,086,600 |
2008/03/05 | 253 | 255 | 250 | 251 | 2,957,900 |
2008/03/04 | 260 | 260 | 254 | 256 | 4,205,500 |
2008/03/03 | 265 | 265 | 259 | 260 | 3,073,700 |
2008/02/29 | 274 | 275 | 269 | 270 | 3,065,200 |
2008/02/28 | 279 | 281 | 277 | 281 | 1,654,600 |
2008/02/27 | 282 | 285 | 280 | 282 | 3,285,400 |
2008/02/26 | 282 | 285 | 276 | 277 | 4,832,000 |
2008/02/25 | 271 | 281 | 271 | 279 | 7,621,200 |
2008/02/22 | 268 | 271 | 265 | 267 | 3,989,600 |
2008/02/21 | 269 | 273 | 267 | 270 | 2,502,200 |
2008/02/20 | 275 | 278 | 263 | 265 | 2,674,300 |
2008/02/19 | 272 | 280 | 271 | 277 | 2,405,800 |
2008/02/18 | 272 | 278 | 268 | 268 | 2,531,400 |
2008/02/15 | 274 | 276 | 270 | 275 | 987,400 |
2008/02/14 | 276 | 278 | 271 | 278 | 1,562,100 |
2008/02/13 | 277 | 280 | 267 | 268 | 2,060,000 |
2008/02/12 | 270 | 273 | 265 | 271 | 1,273,500 |
2008/02/08 | 279 | 281 | 270 | 270 | 1,086,700 |
2008/02/07 | 277 | 280 | 271 | 278 | 2,440,000 |
2008/02/06 | 276 | 283 | 276 | 278 | 2,325,500 |
2008/02/05 | 295 | 295 | 288 | 290 | 2,180,900 |
2008/02/04 | 291 | 296 | 291 | 296 | 1,516,600 |
2008/02/01 | 290 | 296 | 283 | 284 | 993,000 |
2008/01/31 | 282 | 294 | 276 | 292 | 3,181,500 |
2008/01/30 | 290 | 296 | 284 | 289 | 1,027,400 |
2008/01/29 | 290 | 294 | 287 | 290 | 3,376,000 |
2008/01/28 | 288 | 289 | 278 | 280 | 1,038,600 |
2008/01/25 | 280 | 294 | 279 | 293 | 3,736,300 |
2008/01/24 | 267 | 275 | 266 | 273 | 2,861,600 |
2008/01/23 | 268 | 268 | 255 | 261 | 2,630,100 |
2008/01/22 | 255 | 262 | 251 | 251 | 4,081,100 |
2008/01/21 | 275 | 279 | 269 | 270 | 1,969,300 |
2008/01/18 | 271 | 284 | 269 | 283 | 4,096,300 |
2008/01/17 | 280 | 282 | 272 | 282 | 3,155,400 |
2008/01/16 | 278 | 287 | 275 | 276 | 3,964,100 |
2008/01/15 | 294 | 296 | 286 | 290 | 2,423,800 |
2008/01/11 | 298 | 300 | 289 | 292 | 2,616,300 |
2008/01/10 | 300 | 305 | 294 | 296 | 2,045,600 |
2008/01/09 | 286 | 303 | 286 | 300 | 3,318,600 |
2008/01/08 | 286 | 297 | 284 | 297 | 2,711,800 |
2008/01/07 | 285 | 290 | 282 | 286 | 3,078,100 |
2008/01/04 | 297 | 297 | 287 | 288 | 2,031,100 |