(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 |
---|---|---|---|---|---|
2023/12/29 | 261 | 263 | 260 | 262 | 2,788,900 |
2023/12/28 | 260 | 261 | 260 | 261 | 4,184,900 |
2023/12/27 | 259 | 261 | 259 | 261 | 1,514,600 |
2023/12/26 | 258 | 259 | 257 | 259 | 685,400 |
2023/12/25 | 262 | 262 | 259 | 259 | 1,153,800 |
2023/12/22 | 256 | 261 | 256 | 261 | 4,519,600 |
2023/12/21 | 254 | 255 | 253 | 254 | 2,637,500 |
2023/12/20 | 253 | 259 | 252 | 256 | 2,278,600 |
2023/12/19 | 258 | 260 | 254 | 257 | 4,165,100 |
2023/12/18 | 258 | 259 | 253 | 258 | 5,275,800 |
2023/12/15 | 264 | 266 | 260 | 261 | 4,933,700 |
2023/12/14 | 273 | 273 | 265 | 266 | 6,596,700 |
2023/12/13 | 274 | 276 | 273 | 275 | 2,292,800 |
2023/12/12 | 275 | 275 | 273 | 273 | 2,515,300 |
2023/12/11 | 275 | 278 | 273 | 277 | 5,258,000 |
2023/12/08 | 275 | 278 | 273 | 274 | 7,212,700 |
2023/12/07 | 268 | 272 | 267 | 272 | 4,143,700 |
2023/12/06 | 268 | 271 | 267 | 271 | 3,225,400 |
2023/12/05 | 270 | 271 | 267 | 268 | 9,772,700 |
2023/12/04 | 273 | 275 | 270 | 270 | 1,926,600 |
2023/12/01 | 274 | 275 | 272 | 275 | 5,735,900 |
2023/11/30 | 271 | 273 | 271 | 272 | 5,058,300 |
2023/11/29 | 277 | 278 | 271 | 272 | 5,557,400 |
2023/11/28 | 279 | 281 | 277 | 278 | 8,967,400 |
2023/11/27 | 275 | 279 | 275 | 279 | 7,449,800 |
2023/11/24 | 274 | 276 | 274 | 275 | 5,618,500 |
2023/11/22 | 273 | 275 | 271 | 274 | 4,357,400 |
2023/11/21 | 276 | 277 | 272 | 273 | 5,676,600 |
2023/11/20 | 274 | 278 | 273 | 276 | 4,884,000 |
2023/11/17 | 268 | 274 | 267 | 274 | 5,164,600 |
2023/11/16 | 270 | 274 | 270 | 271 | 8,840,900 |
2023/11/15 | 277 | 277 | 268 | 269 | 17,899,800 |
2023/11/14 | 275 | 275 | 272 | 274 | 3,506,200 |
2023/11/13 | 270 | 272 | 268 | 270 | 1,900,100 |
2023/11/10 | 263 | 268 | 263 | 268 | 1,494,700 |
2023/11/09 | 260 | 265 | 255 | 264 | 6,851,900 |
2023/11/08 | 275 | 275 | 258 | 261 | 8,516,900 |
2023/11/07 | 277 | 279 | 274 | 274 | 2,266,100 |
2023/11/06 | 283 | 283 | 276 | 277 | 3,872,900 |
2023/11/02 | 285 | 286 | 280 | 282 | 4,656,200 |
2023/11/01 | 278 | 282 | 276 | 282 | 5,630,400 |
2023/10/31 | 275 | 277 | 266 | 275 | 8,570,000 |
2023/10/30 | 272 | 274 | 267 | 269 | 3,398,900 |
2023/10/27 | 268 | 274 | 268 | 274 | 3,405,500 |
2023/10/26 | 270 | 271 | 267 | 268 | 1,148,100 |
2023/10/25 | 268 | 272 | 267 | 270 | 2,184,000 |
2023/10/24 | 268 | 268 | 260 | 267 | 3,288,800 |
2023/10/23 | 270 | 272 | 269 | 269 | 2,239,600 |
2023/10/20 | 271 | 274 | 269 | 271 | 5,596,100 |
2023/10/19 | 273 | 274 | 270 | 272 | 1,603,800 |
2023/10/18 | 272 | 277 | 272 | 275 | 2,626,800 |
2023/10/17 | 272 | 273 | 268 | 271 | 1,356,000 |
2023/10/16 | 269 | 271 | 267 | 269 | 2,612,700 |
2023/10/13 | 276 | 277 | 271 | 271 | 3,215,200 |
2023/10/12 | 276 | 277 | 275 | 276 | 4,000,600 |
2023/10/11 | 276 | 276 | 274 | 275 | 1,104,700 |
2023/10/10 | 273 | 277 | 272 | 276 | 4,547,200 |
2023/10/06 | 270 | 272 | 267 | 270 | 3,285,100 |
2023/10/05 | 266 | 272 | 263 | 272 | 6,764,200 |
2023/10/04 | 269 | 270 | 261 | 262 | 5,640,600 |
2023/10/03 | 276 | 276 | 272 | 274 | 2,605,600 |
2023/10/02 | 276 | 281 | 276 | 277 | 4,019,000 |
2023/09/29 | 279 | 279 | 273 | 274 | 2,987,900 |
2023/09/28 | 280 | 283 | 278 | 280 | 2,213,000 |
2023/09/27 | 278 | 280 | 277 | 279 | 1,428,700 |
2023/09/26 | 278 | 281 | 277 | 280 | 3,486,300 |
2023/09/25 | 282 | 282 | 277 | 277 | 4,557,800 |
2023/09/22 | 280 | 286 | 277 | 285 | 8,005,800 |
2023/09/21 | 281 | 286 | 281 | 282 | 6,000,800 |
2023/09/20 | 283 | 284 | 278 | 279 | 6,260,900 |
2023/09/19 | 276 | 282 | 276 | 282 | 4,179,800 |
2023/09/15 | 281 | 285 | 274 | 276 | 16,125,200 |
2023/09/14 | 281 | 281 | 278 | 279 | 5,761,000 |
2023/09/13 | 275 | 280 | 274 | 278 | 5,142,200 |
2023/09/12 | 273 | 274 | 269 | 274 | 3,428,300 |
2023/09/11 | 264 | 272 | 264 | 271 | 7,019,300 |
2023/09/08 | 261 | 262 | 259 | 260 | 2,844,200 |
2023/09/07 | 262 | 264 | 260 | 262 | 3,435,400 |
2023/09/06 | 260 | 264 | 260 | 263 | 2,146,200 |
2023/09/05 | 262 | 263 | 256 | 259 | 4,546,800 |
2023/09/04 | 255 | 259 | 255 | 259 | 3,504,600 |
2023/09/01 | 250 | 255 | 250 | 254 | 2,052,300 |
2023/08/31 | 249 | 251 | 248 | 250 | 1,412,100 |
2023/08/30 | 248 | 250 | 248 | 250 | 1,420,800 |
2023/08/29 | 248 | 249 | 246 | 247 | 971,300 |
2023/08/28 | 245 | 248 | 245 | 247 | 2,239,400 |
2023/08/25 | 243 | 245 | 242 | 244 | 870,000 |
2023/08/24 | 242 | 245 | 242 | 245 | 1,533,300 |
2023/08/23 | 240 | 243 | 239 | 243 | 1,968,000 |
2023/08/22 | 237 | 242 | 237 | 242 | 1,791,000 |
2023/08/21 | 235 | 237 | 235 | 235 | 1,176,400 |
2023/08/18 | 236 | 236 | 235 | 236 | 894,800 |
2023/08/17 | 233 | 237 | 231 | 237 | 1,764,200 |
2023/08/16 | 236 | 236 | 234 | 235 | 11,307,600 |
2023/08/15 | 240 | 240 | 239 | 240 | 1,361,000 |
2023/08/14 | 242 | 242 | 238 | 239 | 995,300 |
2023/08/10 | 237 | 241 | 236 | 241 | 9,678,300 |
2023/08/09 | 242 | 242 | 236 | 238 | 1,413,800 |
2023/08/08 | 244 | 245 | 242 | 242 | 572,700 |
2023/08/07 | 243 | 244 | 243 | 243 | 893,100 |
2023/08/04 | 242 | 245 | 242 | 245 | 1,640,000 |
2023/08/03 | 243 | 244 | 240 | 241 | 1,522,900 |
2023/08/02 | 244 | 246 | 242 | 242 | 10,259,500 |
2023/08/01 | 246 | 247 | 244 | 245 | 2,800,100 |
2023/07/31 | 249 | 251 | 244 | 248 | 11,649,300 |
2023/07/28 | 237 | 245 | 234 | 245 | 11,003,100 |
2023/07/27 | 231 | 234 | 231 | 234 | 1,017,200 |
2023/07/26 | 232 | 232 | 230 | 231 | 951,500 |
2023/07/25 | 230 | 232 | 230 | 232 | 1,062,400 |
2023/07/24 | 228 | 231 | 227 | 229 | 3,801,500 |
2023/07/21 | 234 | 235 | 231 | 232 | 3,745,400 |
2023/07/20 | 235 | 236 | 233 | 233 | 1,245,300 |
2023/07/19 | 237 | 237 | 233 | 235 | 1,464,300 |
2023/07/18 | 228 | 236 | 228 | 234 | 4,994,300 |
2023/07/14 | 231 | 231 | 228 | 229 | 2,832,800 |
2023/07/13 | 232 | 232 | 229 | 231 | 5,895,700 |
2023/07/12 | 236 | 238 | 234 | 238 | 2,928,200 |
2023/07/11 | 237 | 238 | 234 | 235 | 3,796,300 |
2023/07/10 | 238 | 239 | 235 | 236 | 1,931,600 |
2023/07/07 | 237 | 239 | 235 | 236 | 5,209,500 |
2023/07/06 | 241 | 241 | 237 | 239 | 5,199,200 |
2023/07/05 | 242 | 244 | 240 | 241 | 6,156,700 |
2023/07/04 | 237 | 243 | 237 | 242 | 5,554,700 |
2023/07/03 | 235 | 236 | 233 | 236 | 1,816,500 |
2023/06/30 | 234 | 234 | 232 | 234 | 1,720,800 |
2023/06/29 | 232 | 235 | 232 | 233 | 4,950,800 |
2023/06/28 | 227 | 231 | 227 | 231 | 1,773,100 |
2023/06/27 | 226 | 227 | 225 | 226 | 2,630,500 |
2023/06/26 | 226 | 226 | 224 | 225 | 3,004,200 |
2023/06/23 | 231 | 231 | 225 | 226 | 3,634,300 |
2023/06/22 | 225 | 230 | 225 | 230 | 3,206,300 |
2023/06/21 | 222 | 224 | 222 | 224 | 1,298,900 |
2023/06/20 | 224 | 224 | 222 | 222 | 702,400 |
2023/06/19 | 224 | 226 | 223 | 224 | 645,200 |
2023/06/16 | 223 | 225 | 220 | 222 | 3,512,900 |
2023/06/15 | 223 | 226 | 221 | 223 | 2,081,700 |
2023/06/14 | 222 | 224 | 222 | 223 | 2,342,100 |
2023/06/13 | 220 | 220 | 219 | 219 | 1,372,800 |
2023/06/12 | 221 | 221 | 219 | 219 | 2,464,700 |
2023/06/09 | 219 | 221 | 219 | 220 | 1,489,700 |
2023/06/08 | 220 | 221 | 218 | 219 | 775,200 |
2023/06/07 | 222 | 222 | 218 | 218 | 2,331,100 |
2023/06/06 | 219 | 220 | 217 | 220 | 1,371,300 |
2023/06/05 | 222 | 223 | 219 | 221 | 7,956,600 |
2023/06/02 | 219 | 219 | 217 | 219 | 605,200 |
2023/06/01 | 214 | 219 | 213 | 218 | 1,897,600 |
2023/05/31 | 214 | 216 | 214 | 214 | 1,028,900 |
2023/05/30 | 215 | 216 | 214 | 214 | 728,100 |
2023/05/29 | 214 | 215 | 214 | 215 | 1,070,700 |
2023/05/26 | 213 | 213 | 211 | 212 | 1,313,000 |
2023/05/25 | 215 | 215 | 213 | 214 | 1,194,000 |
2023/05/24 | 215 | 217 | 215 | 217 | 3,136,000 |
2023/05/23 | 216 | 217 | 213 | 214 | 6,479,500 |
2023/05/22 | 216 | 218 | 215 | 215 | 2,014,400 |
2023/05/19 | 219 | 219 | 216 | 216 | 892,500 |
2023/05/18 | 220 | 221 | 218 | 219 | 4,216,600 |
2023/05/17 | 214 | 218 | 214 | 218 | 5,551,900 |
2023/05/16 | 214 | 215 | 213 | 215 | 2,195,100 |
2023/05/15 | 211 | 213 | 211 | 213 | 1,344,200 |
2023/05/12 | 210 | 210 | 209 | 210 | 991,700 |
2023/05/11 | 209 | 211 | 208 | 211 | 1,336,800 |
2023/05/10 | 210 | 211 | 209 | 209 | 1,088,100 |
2023/05/09 | 207 | 209 | 205 | 209 | 1,233,400 |
2023/05/08 | 207 | 208 | 206 | 206 | 1,183,700 |
2023/05/02 | 209 | 209 | 207 | 208 | 1,166,100 |
2023/05/01 | 208 | 210 | 208 | 209 | 1,937,900 |
2023/04/28 | 209 | 220 | 203 | 220 | 5,686,800 |
2023/04/27 | 206 | 207 | 205 | 207 | 1,412,800 |
2023/04/26 | 205 | 206 | 204 | 205 | 1,600,000 |
2023/04/25 | 208 | 210 | 208 | 209 | 1,553,900 |
2023/04/24 | 210 | 210 | 207 | 207 | 1,060,600 |
2023/04/21 | 211 | 211 | 209 | 209 | 760,900 |
2023/04/20 | 211 | 214 | 211 | 212 | 2,327,300 |
2023/04/19 | 210 | 212 | 209 | 212 | 2,901,900 |
2023/04/18 | 208 | 211 | 208 | 210 | 2,837,000 |
2023/04/17 | 205 | 207 | 205 | 207 | 2,064,300 |
2023/04/14 | 204 | 204 | 203 | 203 | 1,263,600 |
2023/04/13 | 202 | 203 | 202 | 203 | 699,200 |
2023/04/12 | 204 | 204 | 203 | 204 | 1,109,900 |
2023/04/11 | 204 | 204 | 201 | 203 | 992,300 |
2023/04/10 | 203 | 204 | 202 | 203 | 751,300 |
2023/04/07 | 201 | 203 | 201 | 201 | 697,400 |
2023/04/06 | 200 | 201 | 199 | 199 | 983,700 |
2023/04/05 | 202 | 203 | 201 | 202 | 1,702,600 |
2023/04/04 | 204 | 205 | 203 | 205 | 2,643,900 |
2023/04/03 | 201 | 204 | 200 | 204 | 7,129,900 |
2023/03/31 | 200 | 202 | 199 | 200 | 10,411,100 |
2023/03/30 | 198 | 199 | 197 | 198 | 8,916,600 |
2023/03/29 | 194 | 197 | 194 | 196 | 8,259,100 |
2023/03/28 | 195 | 197 | 194 | 195 | 10,196,400 |
2023/03/27 | 194 | 194 | 190 | 191 | 1,538,500 |
2023/03/24 | 192 | 193 | 191 | 193 | 1,635,900 |
2023/03/23 | 192 | 195 | 192 | 194 | 675,500 |
2023/03/22 | 198 | 199 | 196 | 196 | 2,934,600 |
2023/03/20 | 193 | 198 | 191 | 191 | 6,002,200 |
2023/03/17 | 197 | 198 | 193 | 195 | 2,577,200 |
2023/03/16 | 185 | 195 | 184 | 194 | 10,068,900 |
2023/03/15 | 204 | 204 | 199 | 202 | 6,579,900 |
2023/03/14 | 197 | 199 | 194 | 195 | 14,139,700 |
2023/03/13 | 211 | 214 | 207 | 211 | 35,449,600 |
2023/03/10 | 229 | 229 | 219 | 219 | 11,284,800 |
2023/03/09 | 228 | 231 | 227 | 230 | 7,887,000 |
2023/03/08 | 227 | 228 | 226 | 227 | 6,484,700 |
2023/03/07 | 224 | 227 | 224 | 227 | 7,428,400 |
2023/03/06 | 223 | 225 | 223 | 223 | 1,060,100 |
2023/03/03 | 221 | 222 | 220 | 221 | 1,357,600 |
2023/03/02 | 221 | 223 | 219 | 220 | 1,515,400 |
2023/03/01 | 221 | 221 | 219 | 221 | 1,191,000 |
2023/02/28 | 223 | 223 | 221 | 221 | 1,099,700 |
2023/02/27 | 220 | 222 | 220 | 221 | 783,800 |
2023/02/24 | 222 | 223 | 218 | 219 | 6,174,600 |
2023/02/22 | 223 | 223 | 220 | 222 | 14,772,400 |
2023/02/21 | 225 | 225 | 223 | 223 | 2,718,900 |
2023/02/20 | 222 | 225 | 222 | 225 | 4,186,200 |
2023/02/17 | 221 | 223 | 221 | 222 | 1,098,400 |
2023/02/16 | 223 | 223 | 221 | 221 | 1,224,200 |
2023/02/15 | 221 | 223 | 221 | 223 | 5,097,300 |
2023/02/14 | 220 | 221 | 219 | 220 | 1,201,900 |
2023/02/13 | 218 | 222 | 217 | 219 | 2,988,400 |
2023/02/10 | 216 | 219 | 216 | 217 | 1,968,800 |
2023/02/09 | 214 | 217 | 214 | 215 | 1,024,000 |
2023/02/08 | 214 | 216 | 213 | 215 | 4,808,500 |
2023/02/07 | 210 | 215 | 208 | 214 | 3,485,500 |
2023/02/06 | 211 | 211 | 205 | 208 | 4,415,300 |
2023/02/03 | 210 | 213 | 208 | 211 | 2,059,700 |
2023/02/02 | 213 | 213 | 210 | 211 | 2,177,500 |
2023/02/01 | 215 | 217 | 213 | 214 | 1,573,000 |
2023/01/31 | 220 | 220 | 214 | 214 | 2,371,400 |
2023/01/30 | 219 | 220 | 216 | 219 | 2,632,600 |
2023/01/27 | 215 | 219 | 214 | 219 | 3,507,900 |
2023/01/26 | 215 | 215 | 212 | 214 | 655,100 |
2023/01/25 | 215 | 215 | 213 | 214 | 1,298,700 |
2023/01/24 | 212 | 216 | 211 | 216 | 2,506,900 |
2023/01/23 | 210 | 213 | 209 | 211 | 2,107,300 |
2023/01/20 | 207 | 210 | 206 | 209 | 2,351,300 |
2023/01/19 | 212 | 214 | 207 | 207 | 10,553,900 |
2023/01/18 | 212 | 212 | 202 | 211 | 5,244,000 |
2023/01/17 | 212 | 215 | 209 | 212 | 14,835,700 |
2023/01/16 | 222 | 222 | 213 | 215 | 3,867,200 |
2023/01/13 | 214 | 222 | 213 | 218 | 7,651,900 |
2023/01/12 | 204 | 213 | 204 | 212 | 3,140,900 |
2023/01/11 | 203 | 204 | 202 | 204 | 416,200 |
2023/01/10 | 201 | 203 | 200 | 202 | 1,049,400 |
2023/01/06 | 205 | 206 | 202 | 203 | 4,559,600 |
2023/01/05 | 210 | 210 | 203 | 204 | 2,275,000 |
2023/01/04 | 203 | 208 | 202 | 208 | 2,367,600 |