(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 |
---|---|---|---|---|---|
2018/12/28 | 151 | 154 | 151 | 153 | 823,700 |
2018/12/27 | 154 | 156 | 153 | 153 | 1,609,300 |
2018/12/26 | 147 | 151 | 147 | 148 | 888,700 |
2018/12/25 | 148 | 148 | 146 | 147 | 1,784,500 |
2018/12/21 | 154 | 155 | 151 | 152 | 1,690,900 |
2018/12/20 | 160 | 160 | 156 | 156 | 1,768,900 |
2018/12/19 | 162 | 162 | 159 | 159 | 663,300 |
2018/12/18 | 162 | 163 | 161 | 162 | 830,700 |
2018/12/17 | 163 | 166 | 163 | 164 | 3,011,400 |
2018/12/14 | 165 | 165 | 163 | 164 | 665,400 |
2018/12/13 | 166 | 168 | 166 | 167 | 633,200 |
2018/12/12 | 165 | 166 | 165 | 166 | 320,400 |
2018/12/11 | 165 | 166 | 162 | 163 | 1,160,000 |
2018/12/10 | 167 | 167 | 165 | 166 | 383,000 |
2018/12/07 | 169 | 169 | 167 | 169 | 367,300 |
2018/12/06 | 169 | 170 | 168 | 168 | 806,300 |
2018/12/05 | 169 | 171 | 169 | 170 | 2,376,800 |
2018/12/04 | 177 | 177 | 172 | 174 | 1,121,200 |
2018/12/03 | 177 | 179 | 176 | 177 | 534,900 |
2018/11/30 | 176 | 176 | 174 | 176 | 491,400 |
2018/11/29 | 177 | 178 | 175 | 177 | 413,300 |
2018/11/28 | 176 | 177 | 174 | 175 | 310,700 |
2018/11/27 | 176 | 176 | 174 | 175 | 247,300 |
2018/11/26 | 172 | 173 | 171 | 173 | 468,100 |
2018/11/22 | 174 | 174 | 172 | 174 | 327,700 |
2018/11/21 | 173 | 175 | 172 | 175 | 620,400 |
2018/11/20 | 174 | 177 | 174 | 175 | 417,900 |
2018/11/19 | 178 | 178 | 173 | 176 | 2,248,900 |
2018/11/16 | 179 | 179 | 178 | 178 | 181,600 |
2018/11/15 | 181 | 181 | 178 | 178 | 900,100 |
2018/11/14 | 183 | 183 | 182 | 183 | 550,000 |
2018/11/13 | 181 | 182 | 179 | 182 | 803,200 |
2018/11/12 | 185 | 185 | 184 | 185 | 265,100 |
2018/11/09 | 185 | 187 | 184 | 185 | 1,155,600 |
2018/11/08 | 185 | 188 | 185 | 186 | 564,900 |
2018/11/07 | 183 | 187 | 181 | 183 | 1,613,400 |
2018/11/06 | 182 | 184 | 182 | 183 | 445,800 |
2018/11/05 | 181 | 183 | 181 | 181 | 590,600 |
2018/11/02 | 182 | 183 | 180 | 183 | 1,049,900 |
2018/11/01 | 182 | 184 | 181 | 182 | 1,158,900 |
2018/10/31 | 179 | 182 | 178 | 181 | 903,600 |
2018/10/30 | 175 | 179 | 175 | 179 | 699,300 |
2018/10/29 | 176 | 177 | 174 | 175 | 1,310,400 |
2018/10/26 | 177 | 177 | 174 | 176 | 2,170,000 |
2018/10/25 | 175 | 176 | 173 | 174 | 1,736,100 |
2018/10/24 | 181 | 182 | 178 | 179 | 628,300 |
2018/10/23 | 183 | 183 | 180 | 180 | 1,289,100 |
2018/10/22 | 183 | 185 | 183 | 185 | 461,400 |
2018/10/19 | 183 | 184 | 182 | 184 | 421,600 |
2018/10/18 | 186 | 187 | 184 | 185 | 501,200 |
2018/10/17 | 185 | 186 | 184 | 184 | 196,700 |
2018/10/16 | 182 | 183 | 181 | 182 | 567,000 |
2018/10/15 | 182 | 182 | 180 | 181 | 1,094,700 |
2018/10/12 | 184 | 185 | 183 | 185 | 1,176,900 |
2018/10/11 | 188 | 189 | 185 | 187 | 1,636,900 |
2018/10/10 | 193 | 194 | 193 | 194 | 648,900 |
2018/10/09 | 194 | 195 | 190 | 192 | 844,300 |
2018/10/05 | 193 | 196 | 193 | 194 | 2,235,700 |
2018/10/04 | 193 | 194 | 192 | 192 | 1,012,200 |
2018/10/03 | 191 | 192 | 189 | 190 | 307,600 |
2018/10/02 | 192 | 193 | 191 | 191 | 925,200 |
2018/10/01 | 190 | 191 | 190 | 191 | 1,739,000 |
2018/09/28 | 193 | 194 | 191 | 191 | 733,500 |
2018/09/27 | 192 | 192 | 190 | 191 | 1,360,900 |
2018/09/26 | 194 | 194 | 192 | 192 | 1,425,000 |
2018/09/25 | 192 | 194 | 192 | 194 | 2,266,300 |
2018/09/21 | 190 | 193 | 190 | 192 | 1,967,700 |
2018/09/20 | 188 | 191 | 188 | 190 | 2,589,600 |
2018/09/19 | 186 | 188 | 185 | 186 | 624,300 |
2018/09/18 | 180 | 185 | 180 | 184 | 2,338,900 |
2018/09/14 | 180 | 181 | 180 | 181 | 107,000 |
2018/09/13 | 178 | 180 | 177 | 179 | 431,600 |
2018/09/12 | 179 | 179 | 176 | 177 | 587,200 |
2018/09/11 | 178 | 179 | 178 | 179 | 184,400 |
2018/09/10 | 177 | 180 | 177 | 179 | 396,600 |
2018/09/07 | 178 | 179 | 176 | 178 | 458,500 |
2018/09/06 | 179 | 180 | 179 | 179 | 440,500 |
2018/09/05 | 179 | 180 | 178 | 179 | 560,300 |
2018/09/04 | 182 | 182 | 179 | 179 | 83,900 |
2018/09/03 | 180 | 182 | 179 | 181 | 592,100 |
2018/08/31 | 182 | 183 | 181 | 181 | 315,600 |
2018/08/30 | 186 | 186 | 183 | 183 | 1,000,100 |
2018/08/29 | 182 | 185 | 182 | 184 | 439,400 |
2018/08/28 | 182 | 184 | 182 | 182 | 222,800 |
2018/08/27 | 180 | 182 | 180 | 181 | 146,700 |
2018/08/24 | 180 | 181 | 180 | 180 | 633,000 |
2018/08/23 | 179 | 180 | 179 | 179 | 323,800 |
2018/08/22 | 179 | 180 | 179 | 179 | 180,100 |
2018/08/21 | 180 | 181 | 179 | 180 | 222,600 |
2018/08/20 | 180 | 181 | 179 | 180 | 6,812,200 |
2018/08/17 | 179 | 182 | 179 | 181 | 503,300 |
2018/08/16 | 174 | 179 | 174 | 177 | 1,202,400 |
2018/08/15 | 179 | 179 | 175 | 176 | 420,700 |
2018/08/14 | 177 | 178 | 176 | 177 | 671,100 |
2018/08/13 | 179 | 179 | 176 | 177 | 819,200 |
2018/08/10 | 183 | 183 | 181 | 182 | 275,400 |
2018/08/09 | 184 | 184 | 182 | 184 | 542,400 |
2018/08/08 | 184 | 185 | 184 | 184 | 976,800 |
2018/08/07 | 184 | 184 | 181 | 182 | 1,003,300 |
2018/08/06 | 185 | 186 | 182 | 184 | 1,843,600 |
2018/08/03 | 190 | 190 | 187 | 188 | 442,300 |
2018/08/02 | 191 | 194 | 189 | 189 | 2,238,200 |
2018/08/01 | 189 | 192 | 185 | 192 | 2,488,500 |
2018/07/31 | 191 | 194 | 185 | 187 | 6,583,600 |
2018/07/30 | 189 | 192 | 189 | 192 | 853,500 |
2018/07/27 | 188 | 190 | 188 | 189 | 900,400 |
2018/07/26 | 187 | 189 | 186 | 187 | 1,571,100 |
2018/07/25 | 186 | 187 | 185 | 185 | 638,000 |
2018/07/24 | 187 | 188 | 185 | 185 | 2,660,500 |
2018/07/23 | 184 | 187 | 184 | 185 | 2,318,700 |
2018/07/20 | 179 | 180 | 178 | 180 | 358,400 |
2018/07/19 | 179 | 180 | 178 | 179 | 889,800 |
2018/07/18 | 179 | 179 | 177 | 178 | 1,025,000 |
2018/07/17 | 174 | 179 | 174 | 178 | 3,263,800 |
2018/07/13 | 176 | 177 | 175 | 176 | 353,900 |
2018/07/12 | 176 | 177 | 175 | 176 | 538,800 |
2018/07/11 | 174 | 176 | 173 | 175 | 869,500 |
2018/07/10 | 182 | 183 | 180 | 180 | 2,075,400 |
2018/07/09 | 178 | 181 | 178 | 179 | 559,300 |
2018/07/06 | 177 | 178 | 177 | 177 | 538,000 |
2018/07/05 | 177 | 177 | 175 | 176 | 2,673,600 |
2018/07/04 | 178 | 179 | 177 | 177 | 326,800 |
2018/07/03 | 179 | 179 | 177 | 179 | 605,100 |
2018/07/02 | 181 | 181 | 178 | 178 | 914,800 |
2018/06/29 | 181 | 182 | 180 | 181 | 1,085,400 |
2018/06/28 | 182 | 182 | 180 | 181 | 402,600 |
2018/06/27 | 181 | 182 | 180 | 181 | 465,000 |
2018/06/26 | 180 | 183 | 179 | 182 | 1,045,800 |
2018/06/25 | 181 | 182 | 179 | 181 | 838,400 |
2018/06/22 | 179 | 180 | 177 | 180 | 1,648,100 |
2018/06/21 | 185 | 185 | 180 | 181 | 3,113,400 |
2018/06/20 | 186 | 186 | 182 | 185 | 1,654,900 |
2018/06/19 | 188 | 189 | 186 | 186 | 516,000 |
2018/06/18 | 189 | 189 | 187 | 188 | 1,281,800 |
2018/06/15 | 192 | 193 | 191 | 191 | 431,200 |
2018/06/14 | 192 | 194 | 190 | 193 | 987,300 |
2018/06/13 | 192 | 193 | 191 | 192 | 362,900 |
2018/06/12 | 194 | 194 | 192 | 192 | 451,000 |
2018/06/11 | 191 | 193 | 190 | 192 | 380,500 |
2018/06/08 | 192 | 193 | 192 | 192 | 328,100 |
2018/06/07 | 195 | 195 | 193 | 193 | 1,871,500 |
2018/06/06 | 192 | 193 | 192 | 192 | 260,700 |
2018/06/05 | 195 | 195 | 192 | 193 | 379,300 |
2018/06/04 | 191 | 194 | 191 | 194 | 789,800 |
2018/06/01 | 188 | 192 | 187 | 189 | 852,900 |
2018/05/31 | 189 | 189 | 187 | 188 | 2,362,500 |
2018/05/30 | 188 | 188 | 186 | 188 | 1,513,500 |
2018/05/29 | 192 | 192 | 191 | 191 | 1,238,800 |
2018/05/28 | 194 | 194 | 192 | 194 | 284,800 |
2018/05/25 | 194 | 195 | 193 | 193 | 394,500 |
2018/05/24 | 196 | 196 | 194 | 195 | 356,600 |
2018/05/23 | 199 | 199 | 197 | 198 | 235,500 |
2018/05/22 | 200 | 200 | 199 | 200 | 332,200 |
2018/05/21 | 201 | 201 | 199 | 199 | 1,028,700 |
2018/05/18 | 201 | 202 | 201 | 201 | 264,400 |
2018/05/17 | 202 | 204 | 201 | 201 | 1,375,900 |
2018/05/16 | 199 | 200 | 197 | 200 | 1,380,900 |
2018/05/15 | 201 | 202 | 201 | 202 | 1,648,600 |
2018/05/14 | 198 | 199 | 197 | 198 | 216,600 |
2018/05/11 | 197 | 199 | 197 | 199 | 306,000 |
2018/05/10 | 198 | 198 | 197 | 197 | 859,900 |
2018/05/09 | 196 | 197 | 195 | 196 | 704,500 |
2018/05/08 | 195 | 197 | 195 | 196 | 1,116,200 |
2018/05/07 | 196 | 196 | 194 | 195 | 181,900 |
2018/05/02 | 195 | 196 | 194 | 195 | 599,500 |
2018/05/01 | 197 | 197 | 194 | 194 | 2,849,500 |
2018/04/27 | 200 | 200 | 198 | 199 | 814,900 |
2018/04/26 | 202 | 204 | 200 | 201 | 1,448,200 |
2018/04/25 | 200 | 203 | 200 | 202 | 1,616,600 |
2018/04/24 | 200 | 202 | 199 | 201 | 2,767,600 |
2018/04/23 | 197 | 198 | 196 | 198 | 1,589,600 |
2018/04/20 | 194 | 195 | 193 | 194 | 1,298,500 |
2018/04/19 | 194 | 196 | 193 | 193 | 1,965,100 |
2018/04/18 | 193 | 194 | 192 | 193 | 1,716,500 |
2018/04/17 | 195 | 195 | 192 | 193 | 1,308,800 |
2018/04/16 | 196 | 197 | 193 | 195 | 1,926,000 |
2018/04/13 | 193 | 197 | 193 | 195 | 1,035,200 |
2018/04/12 | 192 | 193 | 191 | 191 | 701,600 |
2018/04/11 | 193 | 194 | 192 | 193 | 1,797,700 |
2018/04/10 | 190 | 193 | 190 | 193 | 1,712,900 |
2018/04/09 | 188 | 192 | 188 | 191 | 2,759,300 |
2018/04/06 | 189 | 190 | 189 | 190 | 548,900 |
2018/04/05 | 188 | 192 | 188 | 191 | 1,870,100 |
2018/04/04 | 187 | 187 | 185 | 187 | 1,954,800 |
2018/04/03 | 186 | 189 | 186 | 188 | 1,046,400 |
2018/04/02 | 189 | 191 | 188 | 189 | 737,600 |
2018/03/30 | 192 | 192 | 189 | 190 | 1,370,900 |
2018/03/29 | 191 | 193 | 188 | 191 | 1,343,300 |
2018/03/28 | 188 | 191 | 187 | 191 | 1,827,000 |
2018/03/27 | 188 | 190 | 187 | 190 | 1,670,900 |
2018/03/26 | 183 | 185 | 182 | 185 | 1,186,400 |
2018/03/23 | 187 | 187 | 184 | 184 | 3,401,400 |
2018/03/22 | 188 | 191 | 188 | 191 | 851,900 |
2018/03/20 | 188 | 191 | 188 | 190 | 1,855,800 |
2018/03/19 | 191 | 191 | 188 | 190 | 1,056,100 |
2018/03/16 | 192 | 193 | 191 | 191 | 618,600 |
2018/03/15 | 193 | 193 | 191 | 193 | 632,900 |
2018/03/14 | 193 | 195 | 193 | 194 | 581,600 |
2018/03/13 | 193 | 195 | 192 | 195 | 1,451,900 |
2018/03/12 | 193 | 195 | 193 | 195 | 3,166,700 |
2018/03/09 | 192 | 194 | 190 | 190 | 1,087,500 |
2018/03/08 | 192 | 193 | 190 | 191 | 1,463,200 |
2018/03/07 | 192 | 193 | 190 | 190 | 1,270,800 |
2018/03/06 | 195 | 195 | 192 | 192 | 1,755,800 |
2018/03/05 | 190 | 192 | 190 | 192 | 2,527,800 |
2018/03/02 | 192 | 193 | 191 | 192 | 1,266,900 |
2018/03/01 | 197 | 197 | 194 | 194 | 1,873,100 |
2018/02/28 | 201 | 201 | 198 | 199 | 642,100 |
2018/02/27 | 202 | 202 | 201 | 201 | 228,800 |
2018/02/26 | 201 | 202 | 200 | 200 | 2,000,900 |
2018/02/23 | 198 | 200 | 197 | 199 | 964,100 |
2018/02/22 | 199 | 199 | 197 | 199 | 2,391,400 |
2018/02/21 | 202 | 203 | 200 | 200 | 751,000 |
2018/02/20 | 203 | 203 | 201 | 203 | 1,504,700 |
2018/02/19 | 202 | 205 | 202 | 205 | 2,741,700 |
2018/02/16 | 200 | 202 | 199 | 201 | 972,600 |
2018/02/15 | 200 | 201 | 199 | 199 | 3,977,000 |
2018/02/14 | 199 | 199 | 195 | 196 | 1,221,600 |
2018/02/13 | 203 | 203 | 197 | 198 | 1,784,400 |
2018/02/09 | 200 | 201 | 199 | 201 | 2,714,400 |
2018/02/08 | 204 | 206 | 203 | 204 | 771,100 |
2018/02/07 | 210 | 211 | 204 | 205 | 2,601,300 |
2018/02/06 | 202 | 204 | 199 | 203 | 3,431,000 |
2018/02/05 | 211 | 212 | 210 | 212 | 2,249,700 |
2018/02/02 | 219 | 219 | 215 | 216 | 944,900 |
2018/02/01 | 214 | 219 | 213 | 217 | 2,823,300 |
2018/01/31 | 212 | 214 | 211 | 211 | 2,165,800 |
2018/01/30 | 216 | 216 | 212 | 212 | 1,045,500 |
2018/01/29 | 214 | 217 | 213 | 215 | 4,048,400 |
2018/01/26 | 218 | 218 | 214 | 215 | 2,839,700 |
2018/01/25 | 218 | 219 | 217 | 218 | 1,613,500 |
2018/01/24 | 223 | 223 | 219 | 221 | 1,158,800 |
2018/01/23 | 222 | 224 | 221 | 224 | 1,694,500 |
2018/01/22 | 223 | 223 | 220 | 222 | 1,003,000 |
2018/01/19 | 223 | 223 | 221 | 222 | 1,153,500 |
2018/01/18 | 225 | 225 | 220 | 221 | 1,672,900 |
2018/01/17 | 223 | 224 | 221 | 223 | 1,708,300 |
2018/01/16 | 225 | 226 | 224 | 225 | 1,549,000 |
2018/01/15 | 225 | 226 | 224 | 226 | 1,484,500 |
2018/01/12 | 225 | 226 | 222 | 222 | 12,559,100 |
2018/01/11 | 223 | 225 | 221 | 224 | 5,350,200 |
2018/01/10 | 222 | 225 | 222 | 224 | 4,581,700 |
2018/01/09 | 223 | 224 | 219 | 221 | 1,792,100 |
2018/01/05 | 218 | 221 | 218 | 220 | 2,664,000 |
2018/01/04 | 214 | 217 | 214 | 216 | 2,022,300 |