(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 |
---|---|---|---|---|---|
2014/12/30 | 195 | 196 | 194 | 194 | 254,100 |
2014/12/29 | 197 | 197 | 194 | 195 | 747,600 |
2014/12/26 | 195 | 197 | 195 | 197 | 503,000 |
2014/12/25 | 196 | 196 | 195 | 196 | 372,100 |
2014/12/24 | 195 | 196 | 195 | 196 | 842,700 |
2014/12/22 | 195 | 195 | 192 | 193 | 783,000 |
2014/12/19 | 193 | 196 | 192 | 195 | 1,966,700 |
2014/12/18 | 191 | 193 | 189 | 189 | 1,597,500 |
2014/12/17 | 186 | 189 | 186 | 188 | 974,800 |
2014/12/16 | 189 | 189 | 186 | 188 | 812,100 |
2014/12/15 | 191 | 192 | 190 | 191 | 705,700 |
2014/12/12 | 193 | 196 | 192 | 193 | 2,077,600 |
2014/12/11 | 193 | 195 | 192 | 194 | 1,020,300 |
2014/12/10 | 200 | 200 | 195 | 197 | 3,745,600 |
2014/12/09 | 200 | 201 | 199 | 201 | 2,147,100 |
2014/12/08 | 201 | 201 | 199 | 200 | 1,468,600 |
2014/12/05 | 198 | 201 | 198 | 201 | 1,422,600 |
2014/12/04 | 199 | 200 | 198 | 199 | 1,610,400 |
2014/12/03 | 198 | 199 | 197 | 198 | 2,706,400 |
2014/12/02 | 197 | 199 | 196 | 199 | 725,300 |
2014/12/01 | 197 | 199 | 197 | 198 | 1,243,400 |
2014/11/28 | 194 | 198 | 194 | 198 | 764,400 |
2014/11/27 | 196 | 197 | 194 | 194 | 306,900 |
2014/11/26 | 198 | 198 | 196 | 197 | 429,200 |
2014/11/25 | 197 | 199 | 197 | 197 | 1,722,700 |
2014/11/21 | 196 | 197 | 194 | 197 | 1,267,500 |
2014/11/20 | 196 | 198 | 196 | 196 | 1,921,800 |
2014/11/19 | 196 | 197 | 195 | 195 | 3,344,600 |
2014/11/18 | 194 | 196 | 194 | 195 | 1,088,100 |
2014/11/17 | 196 | 196 | 191 | 193 | 2,390,100 |
2014/11/14 | 195 | 195 | 193 | 194 | 1,846,300 |
2014/11/13 | 192 | 194 | 192 | 194 | 883,000 |
2014/11/12 | 194 | 196 | 192 | 192 | 1,922,100 |
2014/11/11 | 192 | 194 | 191 | 192 | 1,474,600 |
2014/11/10 | 190 | 192 | 190 | 191 | 603,700 |
2014/11/07 | 191 | 192 | 190 | 191 | 825,500 |
2014/11/06 | 194 | 195 | 189 | 190 | 1,193,400 |
2014/11/05 | 193 | 194 | 191 | 194 | 999,400 |
2014/11/04 | 197 | 198 | 193 | 194 | 4,866,300 |
2014/10/31 | 182 | 189 | 181 | 189 | 2,883,100 |
2014/10/30 | 178 | 180 | 178 | 180 | 1,335,100 |
2014/10/29 | 176 | 178 | 176 | 177 | 1,230,500 |
2014/10/28 | 174 | 175 | 173 | 174 | 878,100 |
2014/10/27 | 174 | 174 | 172 | 174 | 916,000 |
2014/10/24 | 174 | 174 | 172 | 172 | 771,400 |
2014/10/23 | 170 | 173 | 170 | 171 | 516,700 |
2014/10/22 | 170 | 172 | 170 | 171 | 1,897,500 |
2014/10/21 | 171 | 171 | 167 | 167 | 1,168,700 |
2014/10/20 | 169 | 171 | 168 | 169 | 661,300 |
2014/10/17 | 168 | 168 | 164 | 164 | 2,158,500 |
2014/10/16 | 168 | 169 | 167 | 167 | 868,100 |
2014/10/15 | 172 | 173 | 171 | 172 | 232,200 |
2014/10/14 | 172 | 174 | 171 | 172 | 642,500 |
2014/10/10 | 176 | 176 | 175 | 175 | 781,500 |
2014/10/09 | 181 | 182 | 179 | 179 | 426,100 |
2014/10/08 | 180 | 181 | 179 | 180 | 540,000 |
2014/10/07 | 183 | 185 | 183 | 183 | 561,400 |
2014/10/06 | 184 | 185 | 183 | 184 | 153,000 |
2014/10/03 | 180 | 183 | 180 | 182 | 724,300 |
2014/10/02 | 184 | 184 | 181 | 181 | 311,600 |
2014/10/01 | 186 | 188 | 185 | 187 | 888,000 |
2014/09/30 | 187 | 187 | 184 | 186 | 805,500 |
2014/09/29 | 189 | 189 | 187 | 187 | 558,900 |
2014/09/26 | 186 | 188 | 186 | 188 | 831,000 |
2014/09/25 | 187 | 189 | 187 | 189 | 1,107,400 |
2014/09/24 | 185 | 187 | 185 | 187 | 828,600 |
2014/09/22 | 187 | 187 | 185 | 186 | 806,100 |
2014/09/19 | 184 | 187 | 184 | 185 | 1,559,100 |
2014/09/18 | 183 | 184 | 183 | 184 | 628,000 |
2014/09/17 | 182 | 182 | 180 | 180 | 316,500 |
2014/09/16 | 183 | 183 | 182 | 182 | 479,600 |
2014/09/12 | 183 | 185 | 183 | 184 | 567,100 |
2014/09/11 | 183 | 184 | 183 | 184 | 801,400 |
2014/09/10 | 179 | 183 | 179 | 183 | 902,300 |
2014/09/09 | 182 | 182 | 180 | 180 | 110,700 |
2014/09/08 | 182 | 182 | 180 | 182 | 178,500 |
2014/09/05 | 182 | 183 | 180 | 181 | 431,000 |
2014/09/04 | 183 | 183 | 181 | 182 | 361,400 |
2014/09/03 | 181 | 183 | 181 | 181 | 1,271,700 |
2014/09/02 | 178 | 181 | 178 | 181 | 762,800 |
2014/09/01 | 178 | 178 | 177 | 178 | 470,300 |
2014/08/29 | 177 | 178 | 176 | 177 | 405,600 |
2014/08/28 | 177 | 178 | 176 | 178 | 1,094,600 |
2014/08/27 | 177 | 178 | 176 | 177 | 537,300 |
2014/08/26 | 178 | 179 | 177 | 178 | 390,300 |
2014/08/25 | 178 | 179 | 178 | 178 | 302,000 |
2014/08/22 | 180 | 180 | 178 | 178 | 454,200 |
2014/08/21 | 177 | 179 | 176 | 179 | 1,821,200 |
2014/08/20 | 177 | 178 | 176 | 176 | 481,800 |
2014/08/19 | 177 | 177 | 176 | 176 | 200,300 |
2014/08/18 | 177 | 177 | 174 | 175 | 147,900 |
2014/08/15 | 176 | 176 | 175 | 176 | 322,300 |
2014/08/14 | 176 | 176 | 175 | 175 | 653,300 |
2014/08/13 | 174 | 176 | 173 | 176 | 449,100 |
2014/08/12 | 173 | 175 | 173 | 175 | 243,800 |
2014/08/11 | 173 | 174 | 172 | 173 | 212,100 |
2014/08/08 | 173 | 173 | 169 | 170 | 968,800 |
2014/08/07 | 173 | 175 | 171 | 174 | 670,300 |
2014/08/06 | 174 | 175 | 172 | 172 | 1,672,200 |
2014/08/05 | 178 | 178 | 175 | 175 | 2,667,400 |
2014/08/04 | 180 | 180 | 177 | 178 | 966,000 |
2014/08/01 | 179 | 181 | 179 | 180 | 476,900 |
2014/07/31 | 181 | 183 | 180 | 180 | 552,300 |
2014/07/30 | 178 | 181 | 178 | 180 | 574,700 |
2014/07/29 | 180 | 180 | 178 | 178 | 490,500 |
2014/07/28 | 176 | 180 | 176 | 179 | 556,300 |
2014/07/25 | 176 | 178 | 175 | 178 | 3,444,100 |
2014/07/24 | 177 | 177 | 175 | 177 | 1,860,000 |
2014/07/23 | 177 | 178 | 176 | 177 | 1,835,400 |
2014/07/22 | 176 | 178 | 176 | 177 | 783,500 |
2014/07/18 | 176 | 177 | 176 | 177 | 222,800 |
2014/07/17 | 179 | 180 | 177 | 178 | 390,200 |
2014/07/16 | 179 | 180 | 178 | 178 | 166,500 |
2014/07/15 | 178 | 180 | 178 | 179 | 359,600 |
2014/07/14 | 177 | 178 | 176 | 178 | 1,423,200 |
2014/07/11 | 177 | 178 | 176 | 177 | 452,400 |
2014/07/10 | 184 | 184 | 180 | 181 | 811,700 |
2014/07/09 | 184 | 184 | 182 | 183 | 800,400 |
2014/07/08 | 185 | 186 | 183 | 185 | 648,600 |
2014/07/07 | 187 | 187 | 185 | 186 | 263,000 |
2014/07/04 | 186 | 188 | 186 | 187 | 1,818,200 |
2014/07/03 | 187 | 187 | 185 | 185 | 569,300 |
2014/07/02 | 188 | 188 | 186 | 187 | 452,900 |
2014/07/01 | 183 | 187 | 183 | 185 | 1,509,300 |
2014/06/30 | 182 | 184 | 181 | 184 | 293,800 |
2014/06/27 | 183 | 184 | 181 | 183 | 754,600 |
2014/06/26 | 185 | 185 | 184 | 184 | 331,800 |
2014/06/25 | 185 | 186 | 184 | 185 | 255,600 |
2014/06/24 | 184 | 186 | 183 | 186 | 1,021,100 |
2014/06/23 | 187 | 187 | 185 | 185 | 802,900 |
2014/06/20 | 188 | 189 | 186 | 187 | 3,393,200 |
2014/06/19 | 184 | 188 | 183 | 187 | 770,300 |
2014/06/18 | 182 | 184 | 181 | 183 | 623,500 |
2014/06/17 | 182 | 183 | 180 | 182 | 1,748,300 |
2014/06/16 | 182 | 182 | 181 | 181 | 597,600 |
2014/06/13 | 180 | 183 | 179 | 183 | 391,100 |
2014/06/12 | 179 | 182 | 179 | 181 | 906,500 |
2014/06/11 | 178 | 181 | 178 | 180 | 1,118,700 |
2014/06/10 | 177 | 179 | 177 | 177 | 2,266,900 |
2014/06/09 | 179 | 179 | 177 | 177 | 864,300 |
2014/06/06 | 177 | 179 | 177 | 178 | 366,000 |
2014/06/05 | 176 | 178 | 176 | 177 | 1,430,400 |
2014/06/04 | 177 | 177 | 175 | 176 | 2,838,900 |
2014/06/03 | 176 | 178 | 175 | 177 | 1,014,100 |
2014/06/02 | 172 | 175 | 172 | 174 | 649,400 |
2014/05/30 | 173 | 173 | 171 | 171 | 1,140,300 |
2014/05/29 | 171 | 173 | 171 | 171 | 4,233,500 |
2014/05/28 | 172 | 173 | 172 | 172 | 1,493,100 |
2014/05/27 | 174 | 174 | 172 | 172 | 1,853,700 |
2014/05/26 | 172 | 173 | 171 | 173 | 2,013,800 |
2014/05/23 | 169 | 171 | 169 | 169 | 1,609,600 |
2014/05/22 | 167 | 169 | 165 | 168 | 1,711,800 |
2014/05/21 | 166 | 167 | 164 | 166 | 1,236,900 |
2014/05/20 | 168 | 168 | 166 | 167 | 1,181,900 |
2014/05/19 | 169 | 169 | 167 | 168 | 356,800 |
2014/05/16 | 169 | 170 | 168 | 169 | 254,900 |
2014/05/15 | 172 | 173 | 170 | 172 | 655,100 |
2014/05/14 | 173 | 173 | 172 | 172 | 269,000 |
2014/05/13 | 173 | 174 | 172 | 174 | 708,700 |
2014/05/12 | 170 | 171 | 169 | 170 | 420,000 |
2014/05/09 | 169 | 172 | 168 | 170 | 419,900 |
2014/05/08 | 169 | 170 | 168 | 170 | 168,100 |
2014/05/07 | 170 | 170 | 167 | 167 | 786,000 |
2014/05/02 | 171 | 173 | 171 | 172 | 1,306,800 |
2014/05/01 | 169 | 172 | 169 | 172 | 481,800 |
2014/04/30 | 168 | 169 | 167 | 169 | 167,700 |
2014/04/28 | 167 | 168 | 166 | 167 | 422,800 |
2014/04/25 | 169 | 170 | 168 | 169 | 116,500 |
2014/04/24 | 170 | 170 | 168 | 169 | 169,200 |
2014/04/23 | 169 | 170 | 168 | 170 | 213,600 |
2014/04/22 | 171 | 171 | 167 | 167 | 441,000 |
2014/04/21 | 171 | 172 | 169 | 169 | 405,600 |
2014/04/18 | 172 | 172 | 170 | 170 | 277,400 |
2014/04/17 | 171 | 172 | 169 | 170 | 667,300 |
2014/04/16 | 167 | 172 | 167 | 170 | 1,210,000 |
2014/04/15 | 168 | 168 | 165 | 166 | 1,076,400 |
2014/04/14 | 165 | 168 | 164 | 166 | 1,325,600 |
2014/04/11 | 165 | 168 | 164 | 168 | 956,400 |
2014/04/10 | 171 | 171 | 167 | 168 | 403,500 |
2014/04/09 | 170 | 171 | 168 | 169 | 1,097,900 |
2014/04/08 | 173 | 174 | 171 | 173 | 1,405,200 |
2014/04/07 | 177 | 178 | 175 | 176 | 1,182,000 |
2014/04/04 | 179 | 180 | 179 | 179 | 373,600 |
2014/04/03 | 180 | 181 | 179 | 179 | 555,300 |
2014/04/02 | 178 | 182 | 178 | 180 | 1,480,500 |
2014/04/01 | 178 | 178 | 176 | 177 | 2,460,500 |
2014/03/31 | 175 | 176 | 174 | 175 | 930,800 |
2014/03/28 | 170 | 174 | 169 | 172 | 620,100 |
2014/03/27 | 167 | 170 | 166 | 170 | 581,600 |
2014/03/26 | 168 | 170 | 166 | 167 | 380,600 |
2014/03/25 | 165 | 168 | 164 | 167 | 1,032,800 |
2014/03/24 | 166 | 168 | 166 | 167 | 297,200 |
2014/03/20 | 169 | 170 | 165 | 165 | 2,388,900 |
2014/03/19 | 168 | 171 | 167 | 168 | 888,900 |
2014/03/18 | 169 | 170 | 167 | 167 | 1,577,400 |
2014/03/17 | 168 | 169 | 166 | 167 | 919,400 |
2014/03/14 | 171 | 171 | 168 | 169 | 1,182,100 |
2014/03/13 | 174 | 175 | 174 | 174 | 976,200 |
2014/03/12 | 177 | 177 | 174 | 174 | 841,600 |
2014/03/11 | 178 | 180 | 178 | 178 | 354,500 |
2014/03/10 | 179 | 179 | 177 | 179 | 273,500 |
2014/03/07 | 180 | 181 | 178 | 180 | 1,545,900 |
2014/03/06 | 176 | 180 | 176 | 180 | 613,500 |
2014/03/05 | 178 | 178 | 176 | 177 | 419,900 |
2014/03/04 | 172 | 176 | 172 | 174 | 568,300 |
2014/03/03 | 175 | 176 | 171 | 176 | 1,032,000 |
2014/02/28 | 178 | 178 | 175 | 176 | 705,100 |
2014/02/27 | 179 | 180 | 177 | 177 | 387,300 |
2014/02/26 | 182 | 182 | 181 | 181 | 175,900 |
2014/02/25 | 182 | 183 | 181 | 183 | 547,600 |
2014/02/24 | 182 | 183 | 178 | 179 | 758,400 |
2014/02/21 | 181 | 182 | 180 | 181 | 216,400 |
2014/02/20 | 183 | 183 | 178 | 178 | 462,300 |
2014/02/19 | 183 | 184 | 182 | 184 | 645,200 |
2014/02/18 | 177 | 185 | 177 | 185 | 1,634,200 |
2014/02/17 | 176 | 177 | 173 | 177 | 478,200 |
2014/02/14 | 178 | 179 | 175 | 176 | 1,255,600 |
2014/02/13 | 181 | 181 | 177 | 178 | 242,000 |
2014/02/12 | 182 | 183 | 180 | 180 | 1,112,200 |
2014/02/10 | 182 | 183 | 179 | 181 | 465,700 |
2014/02/07 | 178 | 181 | 176 | 181 | 4,650,300 |
2014/02/06 | 176 | 176 | 174 | 175 | 655,200 |
2014/02/05 | 175 | 176 | 173 | 176 | 1,501,000 |
2014/02/04 | 174 | 176 | 171 | 172 | 2,272,100 |
2014/02/03 | 182 | 183 | 178 | 179 | 2,030,200 |
2014/01/31 | 186 | 186 | 182 | 183 | 836,200 |
2014/01/30 | 186 | 187 | 182 | 184 | 2,697,000 |
2014/01/29 | 189 | 191 | 189 | 191 | 1,539,100 |
2014/01/28 | 188 | 188 | 186 | 188 | 2,408,700 |
2014/01/27 | 188 | 188 | 186 | 187 | 1,378,600 |
2014/01/24 | 195 | 195 | 191 | 192 | 2,104,400 |
2014/01/23 | 199 | 202 | 197 | 197 | 2,267,400 |
2014/01/22 | 197 | 200 | 197 | 198 | 2,292,300 |
2014/01/21 | 198 | 200 | 197 | 197 | 1,479,300 |
2014/01/20 | 200 | 200 | 198 | 199 | 264,500 |
2014/01/17 | 197 | 200 | 197 | 200 | 316,600 |
2014/01/16 | 200 | 201 | 197 | 197 | 1,125,800 |
2014/01/15 | 198 | 199 | 197 | 198 | 1,554,400 |
2014/01/14 | 196 | 198 | 195 | 196 | 1,885,800 |
2014/01/10 | 198 | 201 | 198 | 200 | 1,065,200 |
2014/01/09 | 200 | 201 | 198 | 200 | 1,749,800 |
2014/01/08 | 198 | 201 | 197 | 201 | 1,821,700 |
2014/01/07 | 199 | 199 | 197 | 197 | 1,004,400 |
2014/01/06 | 198 | 200 | 196 | 199 | 1,509,200 |