(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 |
---|---|---|---|---|---|
2020/12/30 | 125 | 125 | 123 | 124 | 2,741,600 |
2020/12/29 | 123 | 125 | 123 | 125 | 2,474,600 |
2020/12/28 | 123 | 124 | 122 | 123 | 1,262,900 |
2020/12/25 | 122 | 124 | 122 | 124 | 2,083,000 |
2020/12/24 | 122 | 124 | 122 | 122 | 3,412,300 |
2020/12/23 | 122 | 123 | 119 | 120 | 10,075,300 |
2020/12/22 | 124 | 124 | 122 | 123 | 2,419,800 |
2020/12/21 | 125 | 127 | 123 | 125 | 3,662,500 |
2020/12/18 | 123 | 124 | 122 | 124 | 2,081,800 |
2020/12/17 | 124 | 124 | 123 | 123 | 1,311,200 |
2020/12/16 | 123 | 125 | 123 | 124 | 1,787,000 |
2020/12/15 | 124 | 125 | 123 | 123 | 1,170,900 |
2020/12/14 | 124 | 126 | 124 | 125 | 1,899,000 |
2020/12/11 | 123 | 125 | 122 | 124 | 2,499,300 |
2020/12/10 | 123 | 124 | 122 | 122 | 1,321,900 |
2020/12/09 | 123 | 124 | 123 | 124 | 459,700 |
2020/12/08 | 123 | 124 | 123 | 123 | 647,500 |
2020/12/07 | 126 | 126 | 124 | 125 | 1,318,000 |
2020/12/04 | 124 | 126 | 124 | 125 | 1,207,100 |
2020/12/03 | 127 | 127 | 125 | 125 | 2,044,900 |
2020/12/02 | 126 | 128 | 124 | 125 | 8,773,500 |
2020/12/01 | 125 | 126 | 123 | 124 | 2,202,700 |
2020/11/30 | 129 | 130 | 123 | 125 | 7,325,400 |
2020/11/27 | 129 | 130 | 127 | 129 | 1,544,800 |
2020/11/26 | 129 | 131 | 128 | 131 | 8,694,700 |
2020/11/25 | 132 | 133 | 129 | 130 | 6,283,000 |
2020/11/24 | 131 | 132 | 129 | 129 | 3,400,000 |
2020/11/20 | 127 | 129 | 127 | 128 | 1,883,600 |
2020/11/19 | 128 | 129 | 127 | 129 | 3,109,200 |
2020/11/18 | 130 | 131 | 128 | 128 | 2,267,100 |
2020/11/17 | 133 | 133 | 129 | 131 | 5,316,600 |
2020/11/16 | 127 | 130 | 127 | 129 | 7,445,800 |
2020/11/13 | 126 | 127 | 124 | 125 | 2,313,500 |
2020/11/12 | 129 | 129 | 126 | 128 | 4,481,900 |
2020/11/11 | 128 | 130 | 128 | 129 | 7,932,800 |
2020/11/10 | 125 | 128 | 124 | 125 | 10,325,700 |
2020/11/09 | 122 | 122 | 120 | 122 | 607,900 |
2020/11/06 | 120 | 122 | 119 | 121 | 2,462,600 |
2020/11/05 | 120 | 120 | 117 | 120 | 1,808,300 |
2020/11/04 | 122 | 123 | 120 | 120 | 3,454,700 |
2020/11/02 | 117 | 121 | 117 | 120 | 5,905,400 |
2020/10/30 | 117 | 118 | 116 | 117 | 2,128,800 |
2020/10/29 | 116 | 118 | 115 | 117 | 2,104,500 |
2020/10/28 | 118 | 118 | 116 | 117 | 1,942,800 |
2020/10/27 | 119 | 120 | 118 | 120 | 2,009,300 |
2020/10/26 | 120 | 120 | 119 | 119 | 695,600 |
2020/10/23 | 120 | 121 | 119 | 120 | 3,769,400 |
2020/10/22 | 120 | 120 | 119 | 119 | 1,041,900 |
2020/10/21 | 119 | 121 | 119 | 120 | 2,033,700 |
2020/10/20 | 119 | 120 | 118 | 119 | 2,443,300 |
2020/10/19 | 119 | 121 | 119 | 120 | 3,747,100 |
2020/10/16 | 119 | 121 | 119 | 119 | 1,492,400 |
2020/10/15 | 119 | 120 | 119 | 120 | 1,520,400 |
2020/10/14 | 121 | 121 | 119 | 120 | 2,162,800 |
2020/10/13 | 122 | 123 | 121 | 122 | 1,296,200 |
2020/10/12 | 122 | 122 | 120 | 121 | 1,936,300 |
2020/10/09 | 123 | 123 | 121 | 122 | 3,774,700 |
2020/10/08 | 123 | 124 | 123 | 123 | 1,229,800 |
2020/10/07 | 122 | 124 | 121 | 122 | 2,596,200 |
2020/10/06 | 123 | 124 | 122 | 122 | 2,676,200 |
2020/10/05 | 121 | 123 | 121 | 123 | 2,749,000 |
2020/10/02 | 124 | 124 | 119 | 120 | 3,992,400 |
2020/09/30 | 126 | 127 | 121 | 122 | 5,580,800 |
2020/09/29 | 126 | 127 | 125 | 127 | 11,590,200 |
2020/09/28 | 123 | 125 | 122 | 124 | 3,594,200 |
2020/09/25 | 122 | 123 | 122 | 122 | 1,313,500 |
2020/09/24 | 122 | 123 | 121 | 121 | 778,900 |
2020/09/23 | 122 | 123 | 121 | 122 | 2,528,100 |
2020/09/18 | 124 | 125 | 123 | 124 | 1,128,800 |
2020/09/17 | 124 | 125 | 123 | 123 | 3,066,000 |
2020/09/16 | 125 | 125 | 123 | 124 | 7,846,000 |
2020/09/15 | 125 | 126 | 123 | 126 | 13,547,100 |
2020/09/14 | 123 | 125 | 123 | 124 | 2,298,000 |
2020/09/11 | 122 | 124 | 121 | 122 | 1,459,400 |
2020/09/10 | 121 | 123 | 120 | 123 | 746,200 |
2020/09/09 | 121 | 122 | 119 | 120 | 2,315,100 |
2020/09/08 | 124 | 124 | 122 | 123 | 1,831,200 |
2020/09/07 | 124 | 125 | 123 | 123 | 3,115,600 |
2020/09/04 | 121 | 124 | 121 | 123 | 3,502,900 |
2020/09/03 | 124 | 124 | 122 | 123 | 1,737,500 |
2020/09/02 | 122 | 123 | 121 | 121 | 1,175,800 |
2020/09/01 | 122 | 123 | 121 | 122 | 2,490,700 |
2020/08/31 | 124 | 125 | 122 | 123 | 1,565,800 |
2020/08/28 | 122 | 125 | 121 | 121 | 6,323,400 |
2020/08/27 | 121 | 122 | 120 | 120 | 1,243,500 |
2020/08/26 | 122 | 123 | 121 | 122 | 1,710,400 |
2020/08/25 | 121 | 124 | 121 | 122 | 3,557,600 |
2020/08/24 | 118 | 120 | 118 | 118 | 4,054,500 |
2020/08/21 | 120 | 121 | 118 | 118 | 1,877,400 |
2020/08/20 | 120 | 121 | 119 | 119 | 1,256,500 |
2020/08/19 | 119 | 121 | 119 | 120 | 1,210,300 |
2020/08/18 | 121 | 121 | 118 | 120 | 3,748,300 |
2020/08/17 | 121 | 123 | 121 | 122 | 3,011,300 |
2020/08/14 | 123 | 123 | 121 | 121 | 4,432,300 |
2020/08/13 | 125 | 125 | 122 | 124 | 3,061,300 |
2020/08/12 | 124 | 127 | 122 | 124 | 16,439,000 |
2020/08/11 | 116 | 120 | 116 | 120 | 2,739,100 |
2020/08/07 | 115 | 115 | 114 | 115 | 3,525,300 |
2020/08/06 | 114 | 115 | 114 | 115 | 399,900 |
2020/08/05 | 114 | 115 | 113 | 114 | 343,800 |
2020/08/04 | 113 | 116 | 113 | 114 | 1,100,400 |
2020/08/03 | 111 | 113 | 111 | 113 | 1,348,100 |
2020/07/31 | 114 | 114 | 109 | 109 | 2,204,500 |
2020/07/30 | 117 | 117 | 114 | 115 | 1,143,100 |
2020/07/29 | 117 | 118 | 116 | 116 | 398,200 |
2020/07/28 | 118 | 119 | 117 | 117 | 739,200 |
2020/07/27 | 116 | 118 | 115 | 118 | 1,360,900 |
2020/07/22 | 118 | 120 | 117 | 118 | 681,400 |
2020/07/21 | 118 | 118 | 117 | 118 | 886,600 |
2020/07/20 | 119 | 119 | 118 | 119 | 1,646,400 |
2020/07/17 | 120 | 120 | 118 | 119 | 1,193,600 |
2020/07/16 | 120 | 122 | 119 | 119 | 1,516,400 |
2020/07/15 | 119 | 120 | 118 | 119 | 1,478,600 |
2020/07/14 | 117 | 120 | 116 | 118 | 1,271,900 |
2020/07/13 | 122 | 124 | 122 | 123 | 3,503,000 |
2020/07/10 | 122 | 122 | 120 | 120 | 1,355,700 |
2020/07/09 | 123 | 124 | 122 | 122 | 947,000 |
2020/07/08 | 123 | 125 | 122 | 122 | 1,557,100 |
2020/07/07 | 125 | 126 | 123 | 124 | 810,700 |
2020/07/06 | 124 | 126 | 123 | 125 | 1,107,200 |
2020/07/03 | 123 | 124 | 122 | 123 | 631,500 |
2020/07/02 | 122 | 124 | 122 | 124 | 1,479,500 |
2020/07/01 | 123 | 124 | 121 | 122 | 776,500 |
2020/06/30 | 125 | 125 | 124 | 124 | 717,500 |
2020/06/29 | 123 | 124 | 122 | 124 | 1,955,800 |
2020/06/26 | 124 | 126 | 124 | 125 | 1,212,500 |
2020/06/25 | 125 | 125 | 122 | 124 | 1,201,300 |
2020/06/24 | 126 | 127 | 125 | 127 | 3,038,000 |
2020/06/23 | 128 | 128 | 126 | 127 | 336,000 |
2020/06/22 | 126 | 128 | 126 | 127 | 292,700 |
2020/06/19 | 127 | 128 | 126 | 128 | 182,100 |
2020/06/18 | 127 | 128 | 126 | 127 | 632,500 |
2020/06/17 | 129 | 129 | 128 | 128 | 577,700 |
2020/06/16 | 128 | 131 | 127 | 131 | 1,859,500 |
2020/06/15 | 126 | 128 | 124 | 125 | 1,223,900 |
2020/06/12 | 123 | 127 | 123 | 127 | 1,339,800 |
2020/06/11 | 131 | 131 | 128 | 128 | 1,757,900 |
2020/06/10 | 134 | 135 | 133 | 133 | 1,231,200 |
2020/06/09 | 138 | 138 | 134 | 136 | 1,066,800 |
2020/06/08 | 135 | 137 | 135 | 137 | 2,029,800 |
2020/06/05 | 130 | 132 | 129 | 131 | 1,062,900 |
2020/06/04 | 130 | 131 | 128 | 129 | 849,700 |
2020/06/03 | 129 | 130 | 127 | 127 | 791,200 |
2020/06/02 | 126 | 128 | 126 | 127 | 488,200 |
2020/06/01 | 126 | 127 | 125 | 125 | 646,600 |
2020/05/29 | 127 | 129 | 126 | 126 | 726,600 |
2020/05/28 | 128 | 131 | 128 | 129 | 2,412,800 |
2020/05/27 | 123 | 126 | 123 | 125 | 1,479,900 |
2020/05/26 | 120 | 122 | 120 | 122 | 2,293,000 |
2020/05/25 | 118 | 119 | 118 | 118 | 150,700 |
2020/05/22 | 119 | 120 | 117 | 118 | 670,100 |
2020/05/21 | 120 | 121 | 118 | 118 | 492,600 |
2020/05/20 | 119 | 120 | 118 | 120 | 387,900 |
2020/05/19 | 119 | 120 | 118 | 119 | 472,800 |
2020/05/18 | 117 | 117 | 115 | 116 | 356,800 |
2020/05/15 | 116 | 117 | 115 | 116 | 369,700 |
2020/05/14 | 117 | 117 | 115 | 115 | 696,000 |
2020/05/13 | 116 | 119 | 116 | 119 | 305,800 |
2020/05/12 | 119 | 119 | 117 | 118 | 709,600 |
2020/05/11 | 119 | 120 | 118 | 119 | 293,900 |
2020/05/08 | 117 | 119 | 116 | 118 | 444,800 |
2020/05/07 | 117 | 117 | 115 | 116 | 840,100 |
2020/05/01 | 121 | 121 | 117 | 118 | 2,135,100 |
2020/04/30 | 124 | 124 | 122 | 123 | 3,182,200 |
2020/04/28 | 120 | 120 | 118 | 119 | 1,338,600 |
2020/04/27 | 117 | 120 | 116 | 119 | 345,300 |
2020/04/24 | 117 | 118 | 116 | 118 | 573,100 |
2020/04/23 | 115 | 117 | 115 | 117 | 127,900 |
2020/04/22 | 115 | 116 | 115 | 115 | 212,300 |
2020/04/21 | 116 | 117 | 115 | 117 | 619,700 |
2020/04/20 | 116 | 118 | 116 | 117 | 446,200 |
2020/04/17 | 117 | 118 | 115 | 115 | 277,600 |
2020/04/16 | 115 | 116 | 114 | 115 | 257,300 |
2020/04/15 | 119 | 119 | 117 | 118 | 394,900 |
2020/04/14 | 119 | 120 | 118 | 120 | 357,900 |
2020/04/13 | 120 | 121 | 118 | 119 | 189,100 |
2020/04/10 | 117 | 121 | 117 | 121 | 559,500 |
2020/04/09 | 118 | 118 | 115 | 116 | 467,500 |
2020/04/08 | 117 | 118 | 115 | 116 | 339,800 |
2020/04/07 | 118 | 119 | 114 | 118 | 779,600 |
2020/04/06 | 111 | 116 | 110 | 114 | 1,277,200 |
2020/04/03 | 112 | 113 | 109 | 110 | 387,200 |
2020/04/02 | 112 | 113 | 111 | 111 | 387,700 |
2020/04/01 | 115 | 118 | 114 | 114 | 393,100 |
2020/03/31 | 120 | 121 | 116 | 117 | 731,800 |
2020/03/30 | 119 | 122 | 118 | 122 | 860,500 |
2020/03/27 | 122 | 123 | 121 | 123 | 558,200 |
2020/03/26 | 119 | 121 | 119 | 120 | 1,109,900 |
2020/03/25 | 121 | 122 | 119 | 122 | 1,060,600 |
2020/03/24 | 114 | 117 | 113 | 115 | 687,000 |
2020/03/23 | 108 | 111 | 106 | 111 | 1,116,400 |
2020/03/19 | 110 | 111 | 108 | 110 | 1,316,600 |
2020/03/18 | 108 | 111 | 107 | 108 | 3,309,800 |
2020/03/17 | 103 | 107 | 101 | 107 | 1,715,500 |
2020/03/16 | 105 | 108 | 102 | 104 | 3,906,800 |
2020/03/13 | 104 | 107 | 101 | 105 | 10,730,800 |
2020/03/12 | 114 | 114 | 108 | 110 | 1,639,700 |
2020/03/11 | 115 | 118 | 114 | 115 | 1,492,000 |
2020/03/10 | 111 | 117 | 108 | 115 | 1,739,100 |
2020/03/09 | 119 | 121 | 112 | 112 | 3,508,300 |
2020/03/06 | 127 | 128 | 124 | 126 | 1,681,700 |
2020/03/05 | 131 | 131 | 129 | 131 | 1,077,100 |
2020/03/04 | 131 | 132 | 130 | 131 | 843,500 |
2020/03/03 | 136 | 137 | 133 | 133 | 309,200 |
2020/03/02 | 134 | 136 | 132 | 135 | 7,932,900 |
2020/02/28 | 137 | 137 | 133 | 136 | 1,959,600 |
2020/02/27 | 140 | 141 | 138 | 139 | 814,800 |
2020/02/26 | 141 | 142 | 141 | 142 | 161,500 |
2020/02/25 | 143 | 144 | 141 | 142 | 942,900 |
2020/02/21 | 146 | 148 | 146 | 146 | 327,000 |
2020/02/20 | 147 | 148 | 146 | 146 | 857,500 |
2020/02/19 | 147 | 147 | 146 | 146 | 881,200 |
2020/02/18 | 148 | 149 | 146 | 147 | 2,623,500 |
2020/02/17 | 149 | 149 | 147 | 149 | 133,800 |
2020/02/14 | 149 | 150 | 148 | 150 | 333,900 |
2020/02/13 | 150 | 151 | 149 | 149 | 192,300 |
2020/02/12 | 152 | 152 | 150 | 151 | 527,800 |
2020/02/10 | 151 | 152 | 150 | 151 | 371,100 |
2020/02/07 | 154 | 154 | 152 | 153 | 246,700 |
2020/02/06 | 152 | 154 | 152 | 154 | 598,200 |
2020/02/05 | 151 | 152 | 151 | 151 | 224,000 |
2020/02/04 | 148 | 150 | 148 | 149 | 553,200 |
2020/02/03 | 148 | 150 | 147 | 148 | 161,700 |
2020/01/31 | 150 | 151 | 149 | 149 | 1,043,400 |
2020/01/30 | 149 | 149 | 148 | 149 | 625,200 |
2020/01/29 | 148 | 150 | 148 | 150 | 52,400 |
2020/01/28 | 147 | 149 | 147 | 149 | 701,100 |
2020/01/27 | 148 | 150 | 148 | 148 | 607,800 |
2020/01/24 | 151 | 152 | 151 | 151 | 295,500 |
2020/01/23 | 153 | 153 | 151 | 152 | 205,500 |
2020/01/22 | 152 | 153 | 152 | 152 | 564,700 |
2020/01/21 | 153 | 153 | 152 | 152 | 265,400 |
2020/01/20 | 153 | 154 | 153 | 153 | 133,400 |
2020/01/17 | 152 | 153 | 151 | 152 | 562,600 |
2020/01/16 | 152 | 153 | 151 | 151 | 420,800 |
2020/01/15 | 153 | 153 | 152 | 152 | 815,700 |
2020/01/14 | 154 | 155 | 153 | 153 | 282,000 |
2020/01/10 | 155 | 156 | 154 | 154 | 346,500 |
2020/01/09 | 156 | 156 | 154 | 155 | 541,300 |
2020/01/08 | 154 | 154 | 152 | 153 | 763,900 |
2020/01/07 | 155 | 156 | 155 | 156 | 306,700 |
2020/01/06 | 154 | 155 | 153 | 155 | 824,300 |