(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 |
---|---|---|---|---|---|
2011/12/30 | 102 | 103 | 101 | 103 | 690,000 |
2011/12/29 | 101 | 102 | 101 | 101 | 1,465,200 |
2011/12/28 | 102 | 103 | 101 | 101 | 395,300 |
2011/12/27 | 102 | 103 | 102 | 102 | 878,900 |
2011/12/26 | 103 | 103 | 102 | 102 | 393,000 |
2011/12/22 | 102 | 103 | 102 | 102 | 200,500 |
2011/12/21 | 103 | 104 | 102 | 103 | 714,700 |
2011/12/20 | 103 | 103 | 102 | 103 | 708,600 |
2011/12/19 | 103 | 103 | 102 | 103 | 556,400 |
2011/12/16 | 105 | 105 | 103 | 104 | 133,600 |
2011/12/15 | 104 | 105 | 103 | 105 | 436,900 |
2011/12/14 | 105 | 105 | 104 | 104 | 579,600 |
2011/12/13 | 105 | 107 | 105 | 106 | 530,500 |
2011/12/12 | 106 | 107 | 106 | 106 | 292,400 |
2011/12/09 | 105 | 107 | 105 | 105 | 441,500 |
2011/12/08 | 106 | 107 | 106 | 106 | 280,900 |
2011/12/07 | 104 | 107 | 104 | 107 | 697,800 |
2011/12/06 | 105 | 107 | 104 | 104 | 856,000 |
2011/12/05 | 104 | 106 | 104 | 106 | 455,000 |
2011/12/02 | 103 | 105 | 103 | 105 | 538,100 |
2011/12/01 | 105 | 106 | 103 | 104 | 2,181,400 |
2011/11/30 | 102 | 103 | 101 | 103 | 1,003,100 |
2011/11/29 | 102 | 103 | 101 | 103 | 984,800 |
2011/11/28 | 102 | 103 | 101 | 102 | 1,616,800 |
2011/11/25 | 101 | 102 | 100 | 102 | 646,800 |
2011/11/24 | 102 | 102 | 101 | 101 | 1,186,700 |
2011/11/22 | 102 | 103 | 102 | 102 | 277,800 |
2011/11/21 | 101 | 103 | 101 | 103 | 541,100 |
2011/11/18 | 102 | 103 | 101 | 103 | 445,800 |
2011/11/17 | 102 | 104 | 102 | 104 | 915,900 |
2011/11/16 | 104 | 104 | 103 | 104 | 114,800 |
2011/11/15 | 103 | 104 | 103 | 104 | 143,300 |
2011/11/14 | 103 | 104 | 103 | 104 | 540,600 |
2011/11/11 | 102 | 103 | 101 | 103 | 1,310,500 |
2011/11/10 | 102 | 103 | 101 | 103 | 1,074,300 |
2011/11/09 | 104 | 105 | 103 | 104 | 2,148,600 |
2011/11/08 | 105 | 106 | 103 | 104 | 1,274,000 |
2011/11/07 | 105 | 106 | 105 | 105 | 312,600 |
2011/11/04 | 105 | 106 | 104 | 106 | 926,800 |
2011/11/02 | 105 | 105 | 103 | 104 | 539,300 |
2011/11/01 | 106 | 107 | 106 | 106 | 418,600 |
2011/10/31 | 108 | 110 | 107 | 107 | 761,600 |
2011/10/28 | 109 | 110 | 108 | 108 | 633,200 |
2011/10/27 | 104 | 108 | 103 | 108 | 1,008,000 |
2011/10/26 | 103 | 104 | 102 | 103 | 758,400 |
2011/10/25 | 106 | 106 | 103 | 105 | 610,000 |
2011/10/24 | 106 | 106 | 105 | 106 | 212,500 |
2011/10/21 | 105 | 106 | 104 | 105 | 225,800 |
2011/10/20 | 105 | 106 | 105 | 105 | 473,600 |
2011/10/19 | 105 | 106 | 105 | 106 | 528,200 |
2011/10/18 | 104 | 106 | 104 | 104 | 394,800 |
2011/10/17 | 105 | 107 | 105 | 106 | 716,400 |
2011/10/14 | 104 | 106 | 104 | 105 | 593,400 |
2011/10/13 | 105 | 106 | 105 | 106 | 2,530,700 |
2011/10/12 | 105 | 106 | 105 | 105 | 1,439,700 |
2011/10/11 | 106 | 107 | 105 | 105 | 606,100 |
2011/10/07 | 105 | 107 | 104 | 104 | 624,800 |
2011/10/06 | 104 | 106 | 104 | 104 | 293,900 |
2011/10/05 | 106 | 107 | 103 | 103 | 1,501,300 |
2011/10/04 | 106 | 106 | 105 | 106 | 915,100 |
2011/10/03 | 107 | 108 | 106 | 107 | 795,100 |
2011/09/30 | 110 | 111 | 109 | 109 | 748,400 |
2011/09/29 | 107 | 110 | 105 | 110 | 4,770,700 |
2011/09/28 | 106 | 109 | 106 | 108 | 809,300 |
2011/09/27 | 104 | 106 | 104 | 106 | 831,500 |
2011/09/26 | 102 | 103 | 101 | 103 | 3,035,300 |
2011/09/22 | 102 | 103 | 101 | 103 | 607,500 |
2011/09/21 | 103 | 104 | 103 | 103 | 223,100 |
2011/09/20 | 104 | 105 | 103 | 103 | 1,496,400 |
2011/09/16 | 104 | 106 | 104 | 106 | 1,334,100 |
2011/09/15 | 102 | 103 | 102 | 102 | 853,300 |
2011/09/14 | 102 | 103 | 101 | 101 | 745,900 |
2011/09/13 | 101 | 103 | 101 | 103 | 1,465,100 |
2011/09/12 | 100 | 102 | 100 | 100 | 2,275,100 |
2011/09/09 | 102 | 103 | 102 | 103 | 290,000 |
2011/09/08 | 103 | 104 | 102 | 102 | 414,400 |
2011/09/07 | 101 | 103 | 101 | 103 | 950,000 |
2011/09/06 | 102 | 103 | 101 | 102 | 1,661,100 |
2011/09/05 | 104 | 104 | 102 | 103 | 1,560,000 |
2011/09/02 | 105 | 106 | 104 | 106 | 899,900 |
2011/09/01 | 106 | 108 | 106 | 107 | 293,900 |
2011/08/31 | 105 | 106 | 105 | 106 | 356,700 |
2011/08/30 | 104 | 106 | 104 | 106 | 1,026,500 |
2011/08/29 | 104 | 104 | 102 | 104 | 821,200 |
2011/08/26 | 102 | 104 | 102 | 104 | 824,400 |
2011/08/25 | 102 | 105 | 102 | 104 | 1,617,000 |
2011/08/24 | 104 | 105 | 102 | 102 | 2,663,800 |
2011/08/23 | 103 | 104 | 103 | 103 | 772,000 |
2011/08/22 | 104 | 105 | 103 | 104 | 1,435,900 |
2011/08/19 | 104 | 105 | 103 | 105 | 1,203,200 |
2011/08/18 | 106 | 107 | 105 | 106 | 565,900 |
2011/08/17 | 105 | 107 | 105 | 106 | 663,500 |
2011/08/16 | 106 | 107 | 105 | 105 | 1,657,600 |
2011/08/15 | 106 | 107 | 104 | 106 | 972,100 |
2011/08/12 | 107 | 107 | 104 | 106 | 1,448,600 |
2011/08/11 | 105 | 106 | 104 | 106 | 1,691,100 |
2011/08/10 | 109 | 109 | 106 | 107 | 1,416,100 |
2011/08/09 | 106 | 107 | 103 | 107 | 3,216,500 |
2011/08/08 | 109 | 110 | 108 | 109 | 1,659,200 |
2011/08/05 | 112 | 112 | 110 | 111 | 6,801,300 |
2011/08/04 | 114 | 115 | 113 | 113 | 738,000 |
2011/08/03 | 115 | 115 | 113 | 114 | 985,400 |
2011/08/02 | 117 | 117 | 116 | 117 | 177,500 |
2011/08/01 | 116 | 118 | 116 | 117 | 470,900 |
2011/07/29 | 114 | 116 | 114 | 115 | 1,601,300 |
2011/07/28 | 115 | 116 | 114 | 116 | 669,600 |
2011/07/27 | 117 | 117 | 116 | 116 | 638,700 |
2011/07/26 | 117 | 119 | 117 | 118 | 136,400 |
2011/07/25 | 118 | 119 | 117 | 117 | 764,800 |
2011/07/22 | 117 | 120 | 117 | 119 | 999,500 |
2011/07/21 | 116 | 116 | 115 | 115 | 666,500 |
2011/07/20 | 116 | 117 | 115 | 116 | 633,100 |
2011/07/19 | 114 | 115 | 113 | 115 | 2,497,500 |
2011/07/15 | 116 | 116 | 115 | 116 | 1,598,400 |
2011/07/14 | 118 | 118 | 116 | 116 | 679,200 |
2011/07/13 | 117 | 118 | 117 | 118 | 2,130,200 |
2011/07/12 | 121 | 121 | 119 | 120 | 767,600 |
2011/07/11 | 122 | 123 | 122 | 122 | 670,300 |
2011/07/08 | 125 | 125 | 123 | 123 | 1,597,500 |
2011/07/07 | 122 | 124 | 122 | 124 | 1,042,700 |
2011/07/06 | 123 | 124 | 121 | 124 | 760,400 |
2011/07/05 | 122 | 124 | 122 | 122 | 2,238,400 |
2011/07/04 | 122 | 123 | 121 | 122 | 1,147,000 |
2011/07/01 | 120 | 121 | 119 | 119 | 706,800 |
2011/06/30 | 118 | 119 | 117 | 119 | 3,177,100 |
2011/06/29 | 116 | 117 | 116 | 116 | 275,200 |
2011/06/28 | 116 | 117 | 115 | 115 | 289,600 |
2011/06/27 | 114 | 115 | 113 | 115 | 564,800 |
2011/06/24 | 113 | 116 | 113 | 116 | 632,400 |
2011/06/23 | 113 | 115 | 113 | 114 | 682,200 |
2011/06/22 | 113 | 114 | 112 | 114 | 437,000 |
2011/06/21 | 111 | 112 | 111 | 112 | 141,300 |
2011/06/20 | 110 | 112 | 110 | 110 | 302,500 |
2011/06/17 | 112 | 112 | 110 | 111 | 148,800 |
2011/06/16 | 111 | 113 | 111 | 112 | 430,500 |
2011/06/15 | 113 | 113 | 112 | 112 | 578,900 |
2011/06/14 | 111 | 114 | 110 | 114 | 1,254,500 |
2011/06/13 | 110 | 111 | 109 | 111 | 1,138,600 |
2011/06/10 | 111 | 112 | 110 | 111 | 841,200 |
2011/06/09 | 110 | 111 | 110 | 110 | 575,400 |
2011/06/08 | 111 | 112 | 110 | 112 | 4,543,500 |
2011/06/07 | 109 | 111 | 108 | 111 | 1,011,200 |
2011/06/06 | 111 | 111 | 109 | 109 | 1,527,600 |
2011/06/03 | 113 | 113 | 111 | 111 | 885,400 |
2011/06/02 | 113 | 114 | 113 | 114 | 616,000 |
2011/06/01 | 115 | 115 | 113 | 114 | 189,300 |
2011/05/31 | 113 | 115 | 113 | 115 | 2,261,000 |
2011/05/30 | 113 | 114 | 112 | 114 | 1,448,400 |
2011/05/27 | 114 | 115 | 113 | 114 | 1,151,000 |
2011/05/26 | 114 | 114 | 113 | 113 | 1,267,000 |
2011/05/25 | 113 | 114 | 113 | 114 | 212,000 |
2011/05/24 | 113 | 114 | 113 | 113 | 913,400 |
2011/05/23 | 115 | 115 | 113 | 114 | 657,500 |
2011/05/20 | 115 | 116 | 114 | 115 | 1,624,100 |
2011/05/19 | 119 | 119 | 115 | 115 | 687,500 |
2011/05/18 | 116 | 119 | 116 | 119 | 1,411,800 |
2011/05/17 | 116 | 117 | 114 | 116 | 1,679,900 |
2011/05/16 | 117 | 117 | 115 | 116 | 1,234,000 |
2011/05/13 | 121 | 121 | 116 | 117 | 2,226,600 |
2011/05/12 | 120 | 121 | 119 | 121 | 1,047,200 |
2011/05/11 | 123 | 123 | 120 | 121 | 1,522,500 |
2011/05/10 | 121 | 122 | 120 | 121 | 426,100 |
2011/05/09 | 120 | 121 | 120 | 120 | 121,400 |
2011/05/06 | 118 | 120 | 118 | 120 | 563,000 |
2011/05/02 | 119 | 121 | 119 | 121 | 2,364,900 |
2011/04/28 | 116 | 118 | 116 | 117 | 975,900 |
2011/04/27 | 117 | 117 | 116 | 116 | 379,400 |
2011/04/26 | 116 | 116 | 115 | 115 | 546,100 |
2011/04/25 | 116 | 117 | 116 | 116 | 267,600 |
2011/04/22 | 116 | 117 | 115 | 116 | 386,500 |
2011/04/21 | 118 | 118 | 115 | 117 | 781,800 |
2011/04/20 | 117 | 117 | 116 | 117 | 341,200 |
2011/04/19 | 116 | 117 | 115 | 116 | 1,818,900 |
2011/04/18 | 119 | 119 | 118 | 118 | 368,000 |
2011/04/15 | 121 | 121 | 118 | 119 | 1,280,000 |
2011/04/14 | 120 | 121 | 119 | 120 | 913,200 |
2011/04/13 | 119 | 121 | 119 | 120 | 644,800 |
2011/04/12 | 119 | 120 | 118 | 118 | 545,900 |
2011/04/11 | 121 | 121 | 119 | 120 | 1,418,700 |
2011/04/08 | 118 | 122 | 117 | 120 | 2,260,600 |
2011/04/07 | 118 | 119 | 117 | 118 | 934,000 |
2011/04/06 | 119 | 119 | 116 | 117 | 1,213,400 |
2011/04/05 | 121 | 121 | 117 | 119 | 1,824,200 |
2011/04/04 | 122 | 122 | 119 | 119 | 1,025,400 |
2011/04/01 | 121 | 123 | 121 | 121 | 799,400 |
2011/03/31 | 120 | 122 | 120 | 121 | 1,120,200 |
2011/03/30 | 119 | 120 | 117 | 119 | 3,147,100 |
2011/03/29 | 119 | 121 | 118 | 119 | 1,996,000 |
2011/03/28 | 120 | 121 | 119 | 120 | 1,180,600 |
2011/03/25 | 122 | 122 | 118 | 120 | 1,899,700 |
2011/03/24 | 123 | 123 | 121 | 121 | 721,800 |
2011/03/23 | 124 | 124 | 121 | 122 | 1,110,000 |
2011/03/22 | 120 | 125 | 119 | 124 | 3,296,400 |
2011/03/18 | 114 | 116 | 113 | 114 | 2,440,400 |
2011/03/17 | 108 | 113 | 108 | 110 | 2,909,600 |
2011/03/16 | 113 | 116 | 110 | 114 | 6,757,300 |
2011/03/15 | 115 | 117 | 100 | 110 | 4,572,300 |
2011/03/14 | 120 | 125 | 110 | 121 | 5,468,400 |
2011/03/11 | 132 | 133 | 131 | 132 | 1,791,800 |
2011/03/10 | 136 | 136 | 133 | 133 | 1,559,400 |
2011/03/09 | 136 | 137 | 136 | 137 | 712,400 |
2011/03/08 | 136 | 137 | 135 | 136 | 460,700 |
2011/03/07 | 138 | 138 | 136 | 137 | 1,047,900 |
2011/03/04 | 140 | 140 | 138 | 138 | 1,108,600 |
2011/03/03 | 138 | 139 | 137 | 138 | 317,000 |
2011/03/02 | 139 | 140 | 138 | 139 | 3,541,300 |
2011/03/01 | 139 | 142 | 139 | 141 | 1,806,700 |
2011/02/28 | 137 | 139 | 135 | 139 | 806,100 |
2011/02/25 | 135 | 137 | 135 | 137 | 991,900 |
2011/02/24 | 135 | 138 | 135 | 136 | 2,081,100 |
2011/02/23 | 136 | 138 | 135 | 137 | 1,796,000 |
2011/02/22 | 141 | 141 | 137 | 139 | 1,535,000 |
2011/02/21 | 141 | 143 | 141 | 143 | 1,269,100 |
2011/02/18 | 143 | 143 | 141 | 141 | 1,522,500 |
2011/02/17 | 142 | 143 | 141 | 142 | 4,088,500 |
2011/02/16 | 139 | 142 | 139 | 141 | 3,526,200 |
2011/02/15 | 139 | 140 | 138 | 139 | 867,100 |
2011/02/14 | 138 | 140 | 138 | 138 | 3,090,300 |
2011/02/10 | 137 | 137 | 135 | 137 | 765,900 |
2011/02/09 | 137 | 138 | 136 | 137 | 1,632,600 |
2011/02/08 | 136 | 137 | 134 | 137 | 853,900 |
2011/02/07 | 135 | 136 | 133 | 135 | 841,000 |
2011/02/04 | 134 | 135 | 133 | 134 | 853,100 |
2011/02/03 | 133 | 134 | 131 | 131 | 489,600 |
2011/02/02 | 130 | 134 | 130 | 134 | 1,086,500 |
2011/02/01 | 130 | 130 | 128 | 129 | 1,225,600 |
2011/01/31 | 129 | 130 | 128 | 130 | 842,100 |
2011/01/28 | 133 | 134 | 130 | 131 | 1,603,000 |
2011/01/27 | 134 | 135 | 133 | 135 | 1,183,800 |
2011/01/26 | 134 | 136 | 133 | 133 | 5,910,600 |
2011/01/25 | 133 | 137 | 133 | 136 | 1,367,000 |
2011/01/24 | 134 | 134 | 131 | 134 | 1,787,100 |
2011/01/21 | 136 | 137 | 133 | 133 | 2,152,500 |
2011/01/20 | 137 | 137 | 136 | 136 | 1,243,200 |
2011/01/19 | 139 | 139 | 137 | 138 | 910,200 |
2011/01/18 | 136 | 139 | 136 | 138 | 1,755,100 |
2011/01/17 | 141 | 141 | 136 | 137 | 3,105,100 |
2011/01/14 | 139 | 140 | 138 | 140 | 2,147,200 |
2011/01/13 | 139 | 142 | 137 | 138 | 14,595,700 |
2011/01/12 | 133 | 137 | 133 | 136 | 3,988,200 |
2011/01/11 | 133 | 134 | 132 | 133 | 736,500 |
2011/01/07 | 133 | 134 | 132 | 134 | 907,300 |
2011/01/06 | 132 | 133 | 131 | 133 | 1,403,900 |
2011/01/05 | 133 | 133 | 130 | 130 | 1,752,600 |
2011/01/04 | 133 | 133 | 131 | 133 | 2,001,500 |