(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 |
---|---|---|---|---|---|
2010/12/30 | 133 | 133 | 130 | 130 | 1,438,100 |
2010/12/29 | 131 | 133 | 131 | 133 | 456,400 |
2010/12/28 | 131 | 132 | 131 | 131 | 1,465,700 |
2010/12/27 | 130 | 132 | 130 | 130 | 1,227,900 |
2010/12/24 | 130 | 132 | 130 | 131 | 1,149,800 |
2010/12/22 | 131 | 133 | 131 | 131 | 1,464,300 |
2010/12/21 | 130 | 132 | 130 | 132 | 1,067,400 |
2010/12/20 | 131 | 132 | 129 | 130 | 1,096,400 |
2010/12/17 | 130 | 132 | 130 | 132 | 2,832,800 |
2010/12/16 | 127 | 131 | 126 | 129 | 3,384,600 |
2010/12/15 | 128 | 129 | 127 | 127 | 3,460,200 |
2010/12/14 | 127 | 129 | 126 | 129 | 2,419,300 |
2010/12/13 | 125 | 127 | 123 | 127 | 2,823,600 |
2010/12/10 | 123 | 125 | 122 | 125 | 3,940,800 |
2010/12/09 | 121 | 124 | 121 | 124 | 2,579,700 |
2010/12/08 | 120 | 120 | 119 | 119 | 297,000 |
2010/12/07 | 120 | 120 | 119 | 119 | 151,500 |
2010/12/06 | 120 | 121 | 120 | 120 | 289,500 |
2010/12/03 | 121 | 121 | 120 | 121 | 516,900 |
2010/12/02 | 121 | 121 | 119 | 119 | 905,700 |
2010/12/01 | 118 | 119 | 117 | 119 | 622,600 |
2010/11/30 | 120 | 121 | 118 | 118 | 1,197,900 |
2010/11/29 | 120 | 121 | 119 | 120 | 716,700 |
2010/11/26 | 121 | 121 | 120 | 120 | 847,200 |
2010/11/25 | 121 | 122 | 119 | 121 | 713,200 |
2010/11/24 | 119 | 121 | 119 | 120 | 683,700 |
2010/11/22 | 124 | 124 | 122 | 122 | 1,910,600 |
2010/11/19 | 124 | 124 | 122 | 123 | 2,831,800 |
2010/11/18 | 118 | 123 | 118 | 123 | 4,539,800 |
2010/11/17 | 116 | 118 | 115 | 118 | 499,100 |
2010/11/16 | 118 | 118 | 116 | 116 | 475,900 |
2010/11/15 | 119 | 119 | 117 | 117 | 1,337,300 |
2010/11/12 | 118 | 119 | 117 | 117 | 614,400 |
2010/11/11 | 118 | 120 | 118 | 119 | 3,672,400 |
2010/11/10 | 113 | 118 | 113 | 118 | 4,894,300 |
2010/11/09 | 112 | 113 | 112 | 113 | 517,400 |
2010/11/08 | 114 | 114 | 112 | 113 | 1,193,500 |
2010/11/05 | 112 | 114 | 112 | 113 | 2,537,400 |
2010/11/04 | 112 | 113 | 111 | 111 | 729,200 |
2010/11/02 | 111 | 111 | 110 | 111 | 650,300 |
2010/11/01 | 111 | 112 | 110 | 110 | 1,557,600 |
2010/10/29 | 110 | 113 | 110 | 113 | 974,800 |
2010/10/28 | 111 | 112 | 110 | 111 | 1,610,700 |
2010/10/27 | 114 | 114 | 110 | 112 | 2,115,400 |
2010/10/26 | 113 | 114 | 113 | 114 | 1,325,700 |
2010/10/25 | 115 | 115 | 113 | 114 | 1,246,800 |
2010/10/22 | 113 | 115 | 113 | 115 | 568,400 |
2010/10/21 | 115 | 115 | 113 | 113 | 1,051,700 |
2010/10/20 | 114 | 115 | 113 | 115 | 1,527,900 |
2010/10/19 | 115 | 116 | 114 | 115 | 1,213,800 |
2010/10/18 | 114 | 116 | 113 | 115 | 1,191,500 |
2010/10/15 | 116 | 116 | 114 | 114 | 1,532,800 |
2010/10/14 | 117 | 119 | 116 | 117 | 1,820,200 |
2010/10/13 | 118 | 119 | 115 | 117 | 739,200 |
2010/10/12 | 121 | 121 | 118 | 118 | 864,900 |
2010/10/08 | 118 | 121 | 118 | 120 | 5,657,500 |
2010/10/07 | 119 | 122 | 119 | 120 | 1,956,000 |
2010/10/06 | 118 | 120 | 115 | 119 | 2,683,800 |
2010/10/05 | 113 | 117 | 113 | 117 | 2,208,100 |
2010/10/04 | 117 | 117 | 113 | 114 | 912,900 |
2010/10/01 | 117 | 117 | 115 | 116 | 2,104,200 |
2010/09/30 | 119 | 119 | 116 | 116 | 1,391,400 |
2010/09/29 | 118 | 120 | 118 | 119 | 1,164,600 |
2010/09/28 | 119 | 120 | 118 | 118 | 1,021,800 |
2010/09/27 | 119 | 120 | 118 | 119 | 556,800 |
2010/09/24 | 118 | 120 | 118 | 118 | 1,802,800 |
2010/09/22 | 120 | 121 | 120 | 120 | 881,400 |
2010/09/21 | 122 | 122 | 120 | 122 | 1,842,800 |
2010/09/17 | 121 | 122 | 121 | 121 | 297,600 |
2010/09/16 | 124 | 124 | 121 | 121 | 956,500 |
2010/09/15 | 121 | 124 | 121 | 123 | 1,748,800 |
2010/09/14 | 121 | 123 | 121 | 122 | 773,700 |
2010/09/13 | 121 | 122 | 120 | 121 | 656,600 |
2010/09/10 | 119 | 121 | 119 | 120 | 877,900 |
2010/09/09 | 119 | 120 | 119 | 119 | 381,600 |
2010/09/08 | 120 | 120 | 119 | 119 | 308,800 |
2010/09/07 | 120 | 122 | 120 | 121 | 4,724,900 |
2010/09/06 | 119 | 121 | 119 | 120 | 883,600 |
2010/09/03 | 118 | 120 | 118 | 120 | 1,654,600 |
2010/09/02 | 120 | 120 | 118 | 119 | 1,094,700 |
2010/09/01 | 118 | 119 | 117 | 119 | 1,190,100 |
2010/08/31 | 120 | 120 | 118 | 119 | 427,000 |
2010/08/30 | 122 | 123 | 120 | 120 | 728,900 |
2010/08/27 | 119 | 121 | 118 | 121 | 2,387,700 |
2010/08/26 | 120 | 120 | 119 | 120 | 686,800 |
2010/08/25 | 120 | 121 | 119 | 120 | 773,300 |
2010/08/24 | 121 | 122 | 120 | 121 | 528,700 |
2010/08/23 | 122 | 123 | 121 | 123 | 264,100 |
2010/08/20 | 122 | 124 | 122 | 123 | 411,400 |
2010/08/19 | 123 | 125 | 123 | 125 | 1,940,400 |
2010/08/18 | 121 | 125 | 121 | 124 | 2,757,900 |
2010/08/17 | 120 | 122 | 120 | 121 | 313,500 |
2010/08/16 | 120 | 122 | 120 | 122 | 221,000 |
2010/08/13 | 121 | 122 | 120 | 122 | 343,800 |
2010/08/12 | 120 | 122 | 120 | 121 | 864,900 |
2010/08/11 | 125 | 125 | 123 | 124 | 913,400 |
2010/08/10 | 126 | 127 | 125 | 125 | 1,477,700 |
2010/08/09 | 126 | 127 | 125 | 126 | 711,300 |
2010/08/06 | 125 | 127 | 125 | 127 | 790,900 |
2010/08/05 | 126 | 127 | 126 | 126 | 612,300 |
2010/08/04 | 126 | 127 | 125 | 125 | 872,200 |
2010/08/03 | 128 | 129 | 126 | 127 | 679,000 |
2010/08/02 | 125 | 127 | 125 | 126 | 339,400 |
2010/07/30 | 127 | 127 | 124 | 127 | 3,573,900 |
2010/07/29 | 128 | 128 | 127 | 128 | 2,642,900 |
2010/07/28 | 126 | 129 | 126 | 127 | 3,177,500 |
2010/07/27 | 123 | 125 | 123 | 124 | 2,236,400 |
2010/07/26 | 123 | 124 | 121 | 122 | 1,581,100 |
2010/07/23 | 120 | 123 | 120 | 122 | 2,074,500 |
2010/07/22 | 119 | 121 | 119 | 119 | 1,006,500 |
2010/07/21 | 121 | 121 | 119 | 120 | 1,024,300 |
2010/07/20 | 120 | 121 | 119 | 120 | 1,373,100 |
2010/07/16 | 123 | 124 | 121 | 121 | 2,395,700 |
2010/07/15 | 126 | 126 | 123 | 123 | 1,274,000 |
2010/07/14 | 126 | 128 | 126 | 127 | 2,212,000 |
2010/07/13 | 125 | 127 | 124 | 125 | 3,267,400 |
2010/07/12 | 131 | 131 | 128 | 129 | 2,392,700 |
2010/07/09 | 132 | 132 | 130 | 132 | 1,053,600 |
2010/07/08 | 131 | 133 | 130 | 132 | 1,547,000 |
2010/07/07 | 130 | 131 | 128 | 128 | 664,400 |
2010/07/06 | 126 | 130 | 125 | 129 | 745,300 |
2010/07/05 | 127 | 129 | 127 | 128 | 357,300 |
2010/07/02 | 127 | 128 | 126 | 127 | 1,139,500 |
2010/07/01 | 127 | 128 | 126 | 127 | 440,000 |
2010/06/30 | 128 | 128 | 126 | 128 | 1,629,500 |
2010/06/29 | 130 | 131 | 128 | 130 | 3,003,900 |
2010/06/28 | 132 | 132 | 130 | 131 | 1,380,200 |
2010/06/25 | 132 | 134 | 131 | 133 | 3,762,600 |
2010/06/24 | 134 | 134 | 132 | 132 | 380,300 |
2010/06/23 | 133 | 134 | 133 | 133 | 500,600 |
2010/06/22 | 133 | 135 | 133 | 134 | 1,273,600 |
2010/06/21 | 132 | 134 | 132 | 133 | 292,100 |
2010/06/18 | 133 | 133 | 130 | 131 | 505,400 |
2010/06/17 | 132 | 133 | 131 | 133 | 392,300 |
2010/06/16 | 133 | 134 | 132 | 133 | 367,600 |
2010/06/15 | 131 | 133 | 131 | 131 | 813,400 |
2010/06/14 | 133 | 133 | 131 | 132 | 298,400 |
2010/06/11 | 133 | 133 | 131 | 131 | 1,208,800 |
2010/06/10 | 129 | 130 | 129 | 130 | 550,000 |
2010/06/09 | 130 | 131 | 128 | 130 | 1,226,000 |
2010/06/08 | 131 | 132 | 130 | 131 | 844,500 |
2010/06/07 | 134 | 134 | 131 | 132 | 1,955,000 |
2010/06/04 | 137 | 137 | 135 | 137 | 855,300 |
2010/06/03 | 135 | 137 | 135 | 136 | 943,200 |
2010/06/02 | 134 | 137 | 134 | 134 | 2,015,900 |
2010/06/01 | 134 | 137 | 134 | 137 | 427,700 |
2010/05/31 | 135 | 136 | 134 | 135 | 946,300 |
2010/05/28 | 138 | 138 | 135 | 135 | 996,100 |
2010/05/27 | 132 | 136 | 132 | 136 | 741,100 |
2010/05/26 | 133 | 135 | 132 | 134 | 1,430,900 |
2010/05/25 | 134 | 135 | 133 | 134 | 1,254,100 |
2010/05/24 | 135 | 136 | 134 | 134 | 2,185,700 |
2010/05/21 | 135 | 135 | 133 | 135 | 3,656,200 |
2010/05/20 | 136 | 138 | 136 | 137 | 2,206,100 |
2010/05/19 | 136 | 138 | 135 | 138 | 1,627,600 |
2010/05/18 | 139 | 140 | 137 | 138 | 2,802,400 |
2010/05/17 | 139 | 140 | 138 | 138 | 686,900 |
2010/05/14 | 140 | 142 | 139 | 141 | 2,310,000 |
2010/05/13 | 140 | 142 | 139 | 141 | 1,811,300 |
2010/05/12 | 140 | 141 | 137 | 139 | 4,984,000 |
2010/05/11 | 145 | 145 | 139 | 139 | 3,230,200 |
2010/05/10 | 141 | 145 | 141 | 143 | 1,351,700 |
2010/05/07 | 140 | 142 | 139 | 142 | 3,999,800 |
2010/05/06 | 146 | 146 | 144 | 145 | 3,115,800 |
2010/04/30 | 154 | 154 | 150 | 150 | 2,624,800 |
2010/04/28 | 152 | 152 | 150 | 152 | 2,016,400 |
2010/04/27 | 155 | 155 | 154 | 155 | 2,910,400 |
2010/04/26 | 155 | 156 | 154 | 156 | 1,444,000 |
2010/04/23 | 153 | 154 | 152 | 152 | 870,500 |
2010/04/22 | 155 | 155 | 152 | 153 | 1,687,300 |
2010/04/21 | 153 | 156 | 153 | 155 | 3,427,100 |
2010/04/20 | 152 | 153 | 152 | 153 | 1,141,900 |
2010/04/19 | 153 | 153 | 150 | 152 | 2,199,000 |
2010/04/16 | 157 | 157 | 155 | 156 | 1,806,200 |
2010/04/15 | 157 | 157 | 156 | 157 | 2,218,900 |
2010/04/14 | 156 | 157 | 154 | 155 | 1,929,600 |
2010/04/13 | 156 | 156 | 153 | 155 | 1,833,300 |
2010/04/12 | 155 | 157 | 154 | 155 | 1,516,600 |
2010/04/09 | 156 | 156 | 153 | 153 | 2,348,200 |
2010/04/08 | 154 | 155 | 153 | 155 | 4,841,100 |
2010/04/07 | 149 | 155 | 149 | 154 | 6,319,400 |
2010/04/06 | 150 | 150 | 148 | 148 | 1,418,800 |
2010/04/05 | 151 | 151 | 149 | 149 | 641,300 |
2010/04/02 | 151 | 151 | 149 | 151 | 2,894,700 |
2010/04/01 | 150 | 150 | 148 | 150 | 4,506,900 |
2010/03/31 | 151 | 151 | 149 | 149 | 1,480,600 |
2010/03/30 | 150 | 151 | 149 | 151 | 4,310,900 |
2010/03/29 | 145 | 150 | 145 | 150 | 4,264,400 |
2010/03/26 | 143 | 146 | 143 | 146 | 2,716,400 |
2010/03/25 | 144 | 144 | 143 | 144 | 964,900 |
2010/03/24 | 143 | 145 | 143 | 143 | 1,508,100 |
2010/03/23 | 143 | 144 | 143 | 144 | 1,357,000 |
2010/03/19 | 142 | 144 | 142 | 144 | 805,000 |
2010/03/18 | 144 | 144 | 142 | 142 | 1,683,700 |
2010/03/17 | 143 | 144 | 143 | 144 | 1,587,400 |
2010/03/16 | 142 | 143 | 142 | 143 | 876,100 |
2010/03/15 | 142 | 143 | 141 | 142 | 2,211,600 |
2010/03/12 | 140 | 142 | 139 | 142 | 2,772,600 |
2010/03/11 | 139 | 141 | 139 | 139 | 1,335,500 |
2010/03/10 | 139 | 140 | 138 | 138 | 1,781,300 |
2010/03/09 | 140 | 141 | 139 | 140 | 1,020,500 |
2010/03/08 | 140 | 141 | 140 | 141 | 2,694,300 |
2010/03/05 | 137 | 140 | 137 | 138 | 1,319,600 |
2010/03/04 | 137 | 139 | 137 | 138 | 1,720,200 |
2010/03/03 | 138 | 139 | 137 | 137 | 3,853,100 |
2010/03/02 | 139 | 139 | 138 | 139 | 1,274,800 |
2010/03/01 | 137 | 140 | 137 | 138 | 1,947,000 |
2010/02/26 | 137 | 138 | 136 | 137 | 980,900 |
2010/02/25 | 136 | 137 | 136 | 136 | 227,500 |
2010/02/24 | 137 | 138 | 136 | 137 | 864,800 |
2010/02/23 | 138 | 139 | 137 | 138 | 1,383,800 |
2010/02/22 | 138 | 140 | 138 | 139 | 1,305,400 |
2010/02/19 | 139 | 139 | 136 | 137 | 1,035,700 |
2010/02/18 | 139 | 140 | 138 | 138 | 2,386,900 |
2010/02/17 | 136 | 138 | 136 | 138 | 2,619,700 |
2010/02/16 | 136 | 136 | 135 | 135 | 1,759,700 |
2010/02/15 | 136 | 137 | 135 | 136 | 779,000 |
2010/02/12 | 137 | 138 | 136 | 137 | 2,501,100 |
2010/02/10 | 137 | 138 | 137 | 137 | 813,800 |
2010/02/09 | 137 | 138 | 136 | 138 | 1,441,700 |
2010/02/08 | 137 | 138 | 136 | 137 | 1,234,600 |
2010/02/05 | 136 | 138 | 135 | 137 | 2,218,600 |
2010/02/04 | 143 | 143 | 138 | 139 | 3,911,500 |
2010/02/03 | 143 | 144 | 142 | 143 | 1,255,600 |
2010/02/02 | 143 | 143 | 141 | 143 | 1,736,400 |
2010/02/01 | 142 | 143 | 140 | 140 | 1,938,000 |
2010/01/29 | 141 | 142 | 140 | 140 | 3,556,100 |
2010/01/28 | 143 | 143 | 141 | 142 | 7,826,600 |
2010/01/27 | 143 | 144 | 141 | 143 | 4,026,100 |
2010/01/26 | 147 | 147 | 141 | 143 | 4,478,200 |
2010/01/25 | 145 | 147 | 144 | 146 | 3,992,700 |
2010/01/22 | 147 | 148 | 144 | 147 | 6,047,100 |
2010/01/21 | 144 | 148 | 143 | 148 | 1,882,000 |
2010/01/20 | 147 | 148 | 144 | 145 | 6,752,200 |
2010/01/19 | 149 | 149 | 145 | 145 | 20,667,800 |
2010/01/18 | 149 | 150 | 147 | 148 | 3,110,600 |
2010/01/15 | 147 | 150 | 147 | 150 | 5,674,400 |
2010/01/14 | 144 | 146 | 144 | 146 | 4,094,600 |
2010/01/13 | 143 | 145 | 142 | 143 | 3,085,800 |
2010/01/12 | 143 | 144 | 141 | 144 | 2,032,100 |
2010/01/08 | 145 | 145 | 141 | 143 | 4,350,300 |
2010/01/07 | 143 | 143 | 140 | 143 | 6,666,400 |
2010/01/06 | 137 | 140 | 136 | 140 | 3,561,700 |
2010/01/05 | 136 | 138 | 134 | 135 | 2,958,400 |
2010/01/04 | 136 | 136 | 134 | 134 | 855,800 |