(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 |
---|---|---|---|---|---|
2012/12/28 | 134 | 134 | 131 | 133 | 2,836,300 |
2012/12/27 | 133 | 134 | 132 | 133 | 1,184,900 |
2012/12/26 | 131 | 132 | 131 | 132 | 794,000 |
2012/12/25 | 131 | 132 | 130 | 130 | 980,900 |
2012/12/21 | 133 | 133 | 127 | 129 | 3,220,800 |
2012/12/20 | 128 | 132 | 128 | 129 | 3,310,000 |
2012/12/19 | 127 | 129 | 127 | 129 | 3,765,900 |
2012/12/18 | 122 | 126 | 122 | 126 | 3,740,000 |
2012/12/17 | 122 | 122 | 121 | 122 | 2,648,100 |
2012/12/14 | 120 | 120 | 118 | 120 | 981,100 |
2012/12/13 | 119 | 121 | 119 | 120 | 1,127,000 |
2012/12/12 | 119 | 119 | 117 | 118 | 960,700 |
2012/12/11 | 117 | 117 | 117 | 117 | 77,500 |
2012/12/10 | 119 | 120 | 117 | 118 | 1,285,200 |
2012/12/07 | 117 | 119 | 117 | 118 | 439,000 |
2012/12/06 | 118 | 118 | 117 | 118 | 584,700 |
2012/12/05 | 116 | 117 | 116 | 116 | 517,300 |
2012/12/04 | 117 | 117 | 116 | 116 | 446,900 |
2012/12/03 | 118 | 118 | 117 | 118 | 316,800 |
2012/11/30 | 117 | 118 | 116 | 116 | 599,700 |
2012/11/29 | 117 | 117 | 116 | 116 | 355,600 |
2012/11/28 | 116 | 117 | 115 | 115 | 97,900 |
2012/11/27 | 116 | 117 | 116 | 117 | 424,900 |
2012/11/26 | 116 | 118 | 116 | 116 | 429,900 |
2012/11/22 | 116 | 117 | 115 | 117 | 1,562,600 |
2012/11/21 | 116 | 116 | 114 | 114 | 423,000 |
2012/11/20 | 115 | 116 | 114 | 114 | 391,200 |
2012/11/19 | 115 | 116 | 114 | 115 | 833,900 |
2012/11/16 | 112 | 115 | 112 | 114 | 1,230,400 |
2012/11/15 | 108 | 111 | 108 | 110 | 332,800 |
2012/11/14 | 108 | 109 | 108 | 109 | 159,600 |
2012/11/13 | 109 | 109 | 107 | 108 | 606,500 |
2012/11/12 | 108 | 109 | 108 | 108 | 1,186,800 |
2012/11/09 | 109 | 109 | 108 | 109 | 364,600 |
2012/11/08 | 109 | 110 | 109 | 109 | 146,300 |
2012/11/07 | 111 | 111 | 110 | 110 | 218,800 |
2012/11/06 | 110 | 111 | 110 | 111 | 3,186,700 |
2012/11/05 | 111 | 112 | 111 | 112 | 743,600 |
2012/11/02 | 111 | 112 | 111 | 111 | 271,000 |
2012/11/01 | 111 | 112 | 110 | 111 | 152,300 |
2012/10/31 | 111 | 111 | 110 | 111 | 238,400 |
2012/10/30 | 110 | 112 | 110 | 111 | 1,252,200 |
2012/10/29 | 111 | 111 | 110 | 110 | 806,800 |
2012/10/26 | 111 | 112 | 110 | 110 | 215,300 |
2012/10/25 | 111 | 112 | 111 | 112 | 235,600 |
2012/10/24 | 111 | 112 | 111 | 111 | 1,020,100 |
2012/10/23 | 113 | 114 | 111 | 113 | 1,596,100 |
2012/10/22 | 112 | 113 | 111 | 112 | 220,100 |
2012/10/19 | 112 | 113 | 111 | 112 | 136,000 |
2012/10/18 | 111 | 113 | 111 | 112 | 728,400 |
2012/10/17 | 110 | 111 | 110 | 110 | 196,200 |
2012/10/16 | 109 | 110 | 109 | 109 | 538,300 |
2012/10/15 | 108 | 109 | 107 | 109 | 53,300 |
2012/10/12 | 108 | 109 | 108 | 108 | 865,000 |
2012/10/11 | 108 | 108 | 107 | 107 | 131,200 |
2012/10/10 | 109 | 109 | 107 | 108 | 472,400 |
2012/10/09 | 110 | 111 | 109 | 109 | 93,100 |
2012/10/05 | 112 | 112 | 110 | 110 | 62,300 |
2012/10/04 | 109 | 112 | 109 | 111 | 193,900 |
2012/10/03 | 109 | 110 | 109 | 110 | 77,200 |
2012/10/02 | 111 | 111 | 109 | 109 | 154,900 |
2012/10/01 | 111 | 111 | 109 | 110 | 899,000 |
2012/09/28 | 112 | 113 | 110 | 111 | 978,300 |
2012/09/27 | 112 | 114 | 111 | 112 | 1,227,400 |
2012/09/26 | 113 | 113 | 112 | 113 | 1,557,300 |
2012/09/25 | 113 | 114 | 112 | 114 | 1,636,900 |
2012/09/24 | 113 | 113 | 112 | 112 | 231,900 |
2012/09/21 | 113 | 113 | 112 | 113 | 134,600 |
2012/09/20 | 113 | 114 | 112 | 113 | 860,000 |
2012/09/19 | 113 | 115 | 113 | 113 | 873,600 |
2012/09/18 | 113 | 115 | 112 | 114 | 526,900 |
2012/09/14 | 111 | 114 | 111 | 112 | 1,202,800 |
2012/09/13 | 109 | 111 | 109 | 110 | 426,400 |
2012/09/12 | 108 | 110 | 108 | 109 | 242,100 |
2012/09/11 | 108 | 108 | 107 | 108 | 257,700 |
2012/09/10 | 109 | 109 | 108 | 108 | 394,500 |
2012/09/07 | 109 | 109 | 107 | 109 | 601,900 |
2012/09/06 | 106 | 107 | 105 | 107 | 441,900 |
2012/09/05 | 106 | 107 | 105 | 106 | 483,200 |
2012/09/04 | 108 | 108 | 106 | 107 | 612,700 |
2012/09/03 | 107 | 109 | 107 | 108 | 441,100 |
2012/08/31 | 108 | 108 | 107 | 107 | 308,400 |
2012/08/30 | 108 | 110 | 108 | 109 | 564,600 |
2012/08/29 | 108 | 110 | 108 | 110 | 56,900 |
2012/08/28 | 110 | 111 | 108 | 108 | 623,200 |
2012/08/27 | 111 | 111 | 110 | 110 | 61,200 |
2012/08/24 | 111 | 111 | 110 | 110 | 91,100 |
2012/08/23 | 111 | 112 | 110 | 112 | 136,600 |
2012/08/22 | 112 | 112 | 110 | 111 | 222,400 |
2012/08/21 | 112 | 112 | 111 | 111 | 184,300 |
2012/08/20 | 112 | 112 | 110 | 112 | 354,100 |
2012/08/17 | 110 | 111 | 110 | 111 | 883,800 |
2012/08/16 | 108 | 110 | 108 | 108 | 3,865,100 |
2012/08/15 | 109 | 109 | 107 | 108 | 373,000 |
2012/08/14 | 109 | 109 | 108 | 109 | 898,100 |
2012/08/13 | 110 | 110 | 109 | 109 | 159,300 |
2012/08/10 | 110 | 111 | 108 | 109 | 371,000 |
2012/08/09 | 109 | 111 | 109 | 110 | 531,700 |
2012/08/08 | 111 | 112 | 109 | 109 | 596,900 |
2012/08/07 | 110 | 110 | 109 | 110 | 188,900 |
2012/08/06 | 110 | 110 | 109 | 109 | 448,700 |
2012/08/03 | 108 | 108 | 107 | 108 | 328,200 |
2012/08/02 | 109 | 111 | 109 | 110 | 870,300 |
2012/08/01 | 108 | 109 | 107 | 108 | 332,200 |
2012/07/31 | 109 | 110 | 108 | 110 | 1,250,100 |
2012/07/30 | 110 | 110 | 109 | 109 | 333,500 |
2012/07/27 | 109 | 109 | 107 | 108 | 1,600,500 |
2012/07/26 | 104 | 107 | 103 | 107 | 2,338,800 |
2012/07/25 | 103 | 105 | 102 | 104 | 1,121,500 |
2012/07/24 | 104 | 105 | 103 | 105 | 831,400 |
2012/07/23 | 105 | 106 | 104 | 105 | 1,219,600 |
2012/07/20 | 110 | 110 | 106 | 106 | 1,353,200 |
2012/07/19 | 109 | 111 | 109 | 110 | 462,400 |
2012/07/18 | 110 | 111 | 109 | 109 | 191,300 |
2012/07/17 | 110 | 111 | 110 | 111 | 739,300 |
2012/07/13 | 110 | 111 | 110 | 111 | 220,800 |
2012/07/12 | 112 | 113 | 110 | 110 | 897,100 |
2012/07/11 | 113 | 114 | 111 | 111 | 6,804,800 |
2012/07/10 | 117 | 118 | 115 | 116 | 937,500 |
2012/07/09 | 116 | 117 | 116 | 116 | 183,000 |
2012/07/06 | 118 | 119 | 117 | 117 | 756,000 |
2012/07/05 | 117 | 119 | 117 | 119 | 783,000 |
2012/07/04 | 119 | 119 | 117 | 117 | 720,400 |
2012/07/03 | 116 | 119 | 116 | 117 | 584,900 |
2012/07/02 | 117 | 117 | 115 | 115 | 299,700 |
2012/06/29 | 113 | 117 | 113 | 115 | 938,400 |
2012/06/28 | 112 | 115 | 112 | 115 | 632,700 |
2012/06/27 | 109 | 112 | 109 | 112 | 1,404,000 |
2012/06/26 | 111 | 111 | 108 | 109 | 605,400 |
2012/06/25 | 113 | 113 | 110 | 110 | 504,600 |
2012/06/22 | 112 | 113 | 111 | 111 | 412,600 |
2012/06/21 | 112 | 113 | 112 | 113 | 421,800 |
2012/06/20 | 110 | 112 | 110 | 111 | 1,260,700 |
2012/06/19 | 110 | 110 | 109 | 110 | 257,000 |
2012/06/18 | 110 | 111 | 109 | 110 | 587,700 |
2012/06/15 | 107 | 109 | 106 | 109 | 1,096,300 |
2012/06/14 | 105 | 108 | 105 | 106 | 328,300 |
2012/06/13 | 105 | 107 | 104 | 105 | 669,300 |
2012/06/12 | 105 | 106 | 104 | 106 | 302,900 |
2012/06/11 | 107 | 108 | 106 | 106 | 338,800 |
2012/06/08 | 108 | 108 | 105 | 106 | 534,300 |
2012/06/07 | 107 | 108 | 106 | 107 | 495,500 |
2012/06/06 | 105 | 106 | 104 | 106 | 2,634,500 |
2012/06/05 | 102 | 104 | 102 | 104 | 383,700 |
2012/06/04 | 102 | 102 | 100 | 101 | 1,420,900 |
2012/06/01 | 103 | 104 | 103 | 104 | 154,300 |
2012/05/31 | 104 | 104 | 103 | 104 | 193,100 |
2012/05/30 | 106 | 106 | 104 | 105 | 586,400 |
2012/05/29 | 105 | 106 | 104 | 105 | 302,100 |
2012/05/28 | 105 | 106 | 104 | 106 | 177,700 |
2012/05/25 | 105 | 106 | 105 | 105 | 631,000 |
2012/05/24 | 105 | 106 | 105 | 105 | 488,800 |
2012/05/23 | 106 | 106 | 105 | 105 | 801,400 |
2012/05/22 | 105 | 107 | 105 | 107 | 733,700 |
2012/05/21 | 104 | 106 | 104 | 104 | 725,100 |
2012/05/18 | 106 | 106 | 104 | 105 | 1,185,500 |
2012/05/17 | 106 | 109 | 106 | 108 | 1,612,700 |
2012/05/16 | 108 | 108 | 106 | 106 | 1,848,200 |
2012/05/15 | 109 | 109 | 107 | 109 | 894,000 |
2012/05/14 | 109 | 111 | 109 | 110 | 694,500 |
2012/05/11 | 111 | 111 | 108 | 108 | 873,800 |
2012/05/10 | 111 | 112 | 110 | 110 | 1,220,900 |
2012/05/09 | 111 | 112 | 111 | 111 | 376,600 |
2012/05/08 | 113 | 113 | 112 | 113 | 127,700 |
2012/05/07 | 113 | 113 | 112 | 112 | 971,000 |
2012/05/02 | 115 | 116 | 114 | 115 | 1,137,200 |
2012/05/01 | 116 | 117 | 114 | 114 | 1,573,800 |
2012/04/27 | 118 | 120 | 117 | 117 | 449,900 |
2012/04/26 | 118 | 119 | 117 | 117 | 205,000 |
2012/04/25 | 118 | 119 | 117 | 117 | 235,600 |
2012/04/24 | 118 | 118 | 116 | 116 | 1,136,000 |
2012/04/23 | 119 | 120 | 118 | 119 | 412,600 |
2012/04/20 | 120 | 121 | 119 | 120 | 442,500 |
2012/04/19 | 120 | 121 | 120 | 120 | 130,700 |
2012/04/18 | 121 | 122 | 120 | 120 | 517,600 |
2012/04/17 | 119 | 120 | 118 | 118 | 209,000 |
2012/04/16 | 120 | 120 | 118 | 118 | 591,400 |
2012/04/13 | 121 | 122 | 120 | 122 | 859,500 |
2012/04/12 | 120 | 120 | 118 | 119 | 687,900 |
2012/04/11 | 117 | 119 | 117 | 119 | 874,000 |
2012/04/10 | 119 | 121 | 119 | 120 | 822,300 |
2012/04/09 | 119 | 120 | 118 | 119 | 725,300 |
2012/04/06 | 120 | 122 | 120 | 121 | 713,000 |
2012/04/05 | 122 | 122 | 120 | 122 | 1,080,000 |
2012/04/04 | 125 | 125 | 122 | 123 | 1,332,100 |
2012/04/03 | 127 | 127 | 124 | 126 | 644,400 |
2012/04/02 | 127 | 128 | 126 | 127 | 415,100 |
2012/03/30 | 128 | 128 | 125 | 126 | 1,023,100 |
2012/03/29 | 128 | 129 | 127 | 128 | 734,500 |
2012/03/28 | 129 | 130 | 128 | 129 | 2,196,200 |
2012/03/27 | 127 | 130 | 127 | 129 | 638,300 |
2012/03/26 | 127 | 128 | 125 | 126 | 453,300 |
2012/03/23 | 127 | 128 | 127 | 128 | 117,000 |
2012/03/22 | 128 | 130 | 128 | 129 | 506,400 |
2012/03/21 | 129 | 130 | 128 | 129 | 1,285,900 |
2012/03/19 | 130 | 131 | 129 | 131 | 1,684,400 |
2012/03/16 | 128 | 130 | 127 | 129 | 784,100 |
2012/03/15 | 129 | 129 | 127 | 129 | 1,332,300 |
2012/03/14 | 128 | 129 | 128 | 129 | 580,000 |
2012/03/13 | 126 | 128 | 125 | 126 | 1,243,800 |
2012/03/12 | 127 | 127 | 125 | 125 | 566,200 |
2012/03/09 | 126 | 128 | 125 | 126 | 2,016,800 |
2012/03/08 | 122 | 125 | 122 | 124 | 689,400 |
2012/03/07 | 121 | 122 | 121 | 122 | 502,900 |
2012/03/06 | 123 | 124 | 122 | 123 | 651,600 |
2012/03/05 | 125 | 125 | 123 | 123 | 911,500 |
2012/03/02 | 124 | 125 | 124 | 125 | 444,800 |
2012/03/01 | 124 | 126 | 122 | 123 | 1,302,100 |
2012/02/29 | 126 | 127 | 123 | 123 | 1,379,900 |
2012/02/28 | 123 | 124 | 122 | 124 | 1,020,700 |
2012/02/27 | 126 | 127 | 125 | 125 | 1,977,500 |
2012/02/24 | 123 | 125 | 122 | 123 | 4,462,200 |
2012/02/23 | 120 | 123 | 119 | 123 | 1,705,800 |
2012/02/22 | 119 | 122 | 119 | 121 | 1,115,200 |
2012/02/21 | 121 | 121 | 119 | 121 | 858,900 |
2012/02/20 | 121 | 122 | 120 | 122 | 1,089,900 |
2012/02/17 | 121 | 122 | 119 | 119 | 1,136,700 |
2012/02/16 | 119 | 121 | 118 | 118 | 1,851,400 |
2012/02/15 | 117 | 122 | 117 | 121 | 1,747,400 |
2012/02/14 | 116 | 118 | 115 | 118 | 265,300 |
2012/02/13 | 115 | 116 | 114 | 116 | 995,000 |
2012/02/10 | 117 | 117 | 114 | 114 | 516,000 |
2012/02/09 | 116 | 118 | 115 | 118 | 1,049,600 |
2012/02/08 | 114 | 116 | 114 | 116 | 1,139,000 |
2012/02/07 | 112 | 114 | 112 | 113 | 215,200 |
2012/02/06 | 113 | 114 | 112 | 113 | 719,400 |
2012/02/03 | 112 | 113 | 111 | 111 | 324,500 |
2012/02/02 | 111 | 114 | 111 | 113 | 1,950,900 |
2012/02/01 | 109 | 111 | 109 | 111 | 565,900 |
2012/01/31 | 109 | 110 | 108 | 109 | 359,900 |
2012/01/30 | 110 | 110 | 108 | 109 | 910,000 |
2012/01/27 | 109 | 110 | 109 | 110 | 219,600 |
2012/01/26 | 110 | 110 | 109 | 109 | 460,200 |
2012/01/25 | 109 | 111 | 109 | 110 | 1,167,600 |
2012/01/24 | 110 | 111 | 109 | 109 | 1,767,500 |
2012/01/23 | 109 | 111 | 109 | 109 | 1,488,100 |
2012/01/20 | 106 | 110 | 106 | 109 | 2,889,700 |
2012/01/19 | 104 | 105 | 104 | 104 | 513,000 |
2012/01/18 | 104 | 105 | 103 | 103 | 912,500 |
2012/01/17 | 103 | 104 | 103 | 104 | 278,700 |
2012/01/16 | 103 | 104 | 102 | 103 | 761,300 |
2012/01/13 | 105 | 106 | 104 | 104 | 389,100 |
2012/01/12 | 105 | 105 | 104 | 104 | 1,005,000 |
2012/01/11 | 105 | 106 | 104 | 105 | 1,567,000 |
2012/01/10 | 104 | 105 | 104 | 104 | 1,407,400 |
2012/01/06 | 105 | 105 | 104 | 104 | 133,200 |
2012/01/05 | 106 | 106 | 105 | 105 | 800,200 |
2012/01/04 | 103 | 106 | 103 | 105 | 1,730,300 |