日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

(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
2007/12/28 303 305 301 302 1,152,800
2007/12/27 315 315 309 311 538,200
2007/12/26 314 315 311 315 180,500
2007/12/25 311 315 310 313 1,584,400
2007/12/21 306 306 301 304 1,287,200
2007/12/20 305 310 305 305 3,023,600
2007/12/19 307 311 303 304 4,263,800
2007/12/18 298 310 297 306 3,211,400
2007/12/17 309 312 303 303 2,881,200
2007/12/14 324 329 312 314 3,177,200
2007/12/13 339 340 324 326 2,575,500
2007/12/12 338 345 336 344 1,174,000
2007/12/11 349 352 346 347 4,202,500
2007/12/10 345 349 343 344 1,211,200
2007/12/07 349 351 342 342 2,886,500
2007/12/06 339 348 339 347 2,840,900
2007/12/05 326 335 324 334 1,308,700
2007/12/04 330 334 329 330 1,550,400
2007/12/03 330 335 330 332 3,010,600
2007/11/30 320 330 320 327 1,707,700
2007/11/29 325 327 321 324 3,017,100
2007/11/28 316 318 310 311 1,493,300
2007/11/27 299 315 295 315 5,855,200
2007/11/26 296 311 295 306 3,140,900
2007/11/22 289 294 286 291 1,916,600
2007/11/21 295 300 290 292 3,404,500
2007/11/20 285 297 283 297 1,853,500
2007/11/19 294 301 291 293 1,194,800
2007/11/16 291 293 284 293 3,939,100
2007/11/15 295 305 295 296 3,304,100
2007/11/14 288 297 287 297 3,690,400
2007/11/13 280 287 275 278 3,030,700
2007/11/12 268 278 268 276 6,043,000
2007/11/09 298 299 282 283 2,331,300
2007/11/08 295 298 291 295 3,106,000
2007/11/07 315 315 304 305 1,299,900
2007/11/06 307 316 305 311 1,657,700
2007/11/05 315 317 309 310 1,952,000
2007/11/02 318 323 317 319 3,092,300
2007/11/01 335 335 330 333 1,753,300
2007/10/31 324 334 321 332 1,952,800
2007/10/30 324 329 322 329 1,771,500
2007/10/29 311 325 311 325 2,317,800
2007/10/26 305 307 302 306 1,873,600
2007/10/25 307 308 299 301 1,289,300
2007/10/24 315 317 306 308 1,244,400
2007/10/23 312 319 310 313 1,581,800
2007/10/22 298 309 297 308 1,045,500
2007/10/19 307 310 304 309 1,816,700
2007/10/18 310 318 310 312 2,426,500
2007/10/17 320 320 305 306 3,400,300
2007/10/16 329 329 320 320 2,427,200
2007/10/15 343 344 334 335 789,900
2007/10/12 344 347 337 339 1,736,500
2007/10/11 345 352 341 349 1,816,100
2007/10/10 354 355 345 348 1,166,400
2007/10/09 353 358 351 352 1,736,700
2007/10/05 348 353 345 349 1,835,600
2007/10/04 343 352 341 347 4,756,500
2007/10/03 331 345 330 345 3,059,600
2007/10/02 327 333 326 331 2,962,400
2007/10/01 325 326 314 321 1,439,100
2007/09/28 324 326 322 323 3,449,800
2007/09/27 314 324 312 321 3,840,600
2007/09/26 301 309 301 307 2,515,500
2007/09/25 294 302 290 302 3,879,400
2007/09/21 299 300 293 296 2,210,900
2007/09/20 309 310 302 303 1,641,600
2007/09/19 305 311 305 307 1,787,600
2007/09/18 303 303 294 295 3,078,800
2007/09/14 302 312 301 312 2,594,600
2007/09/13 309 309 301 301 3,390,200
2007/09/12 310 316 305 309 2,962,800
2007/09/11 303 318 300 312 10,437,700
2007/09/10 308 312 305 308 2,930,500
2007/09/07 321 321 316 319 8,041,100
2007/09/06 320 324 316 323 8,937,700
2007/09/05 335 337 326 327 3,065,600
2007/09/04 336 338 332 334 1,672,100
2007/09/03 340 340 336 338 1,327,700
2007/08/31 330 340 329 339 5,735,500
2007/08/30 335 336 329 333 1,307,300
2007/08/29 322 331 322 331 1,938,400
2007/08/28 336 339 332 335 745,000
2007/08/27 341 345 337 339 1,252,500
2007/08/24 338 340 335 338 1,776,900
2007/08/23 330 339 330 338 2,649,500
2007/08/22 330 330 320 325 1,243,800
2007/08/21 325 334 324 329 2,862,400
2007/08/20 330 330 321 323 4,248,200
2007/08/17 331 337 314 315 4,355,200
2007/08/16 317 331 309 328 8,147,100
2007/08/15 340 340 327 331 4,304,100
2007/08/14 347 349 342 345 3,837,000
2007/08/13 350 353 348 348 4,989,600
2007/08/10 348 353 347 353 3,492,400
2007/08/09 360 368 360 363 2,699,300
2007/08/08 347 358 346 355 3,061,400
2007/08/07 351 353 342 345 5,884,600
2007/08/06 349 349 341 349 4,721,000
2007/08/03 360 362 353 355 3,012,100
2007/08/02 362 365 350 356 9,053,800
2007/08/01 376 377 360 364 10,530,600
2007/07/31 382 384 381 384 3,011,900
2007/07/30 380 383 379 383 4,320,400
2007/07/27 386 388 383 387 4,668,100
2007/07/26 395 397 393 395 1,176,400
2007/07/25 389 398 389 397 2,855,800
2007/07/24 390 397 390 394 2,889,700
2007/07/23 392 392 387 390 2,658,300
2007/07/20 394 398 394 396 987,000
2007/07/19 391 395 390 395 6,471,400
2007/07/18 396 397 391 393 4,321,600
2007/07/17 403 403 397 399 2,141,200
2007/07/13 404 405 401 402 2,393,500
2007/07/12 399 402 398 399 2,237,800
2007/07/11 402 402 398 400 3,132,100
2007/07/10 407 407 403 405 2,062,400
2007/07/09 404 410 404 408 3,637,600
2007/07/06 406 406 402 406 1,940,200
2007/07/05 406 409 405 405 1,677,600
2007/07/04 409 409 405 408 1,155,000
2007/07/03 409 411 408 408 2,105,800
2007/07/02 408 408 405 406 1,105,300
2007/06/29 406 406 402 404 1,810,200
2007/06/28 402 407 402 402 868,500
2007/06/27 407 407 400 402 5,404,400
2007/06/26 406 408 406 408 1,543,100
2007/06/25 410 411 406 408 3,721,700
2007/06/22 417 417 408 412 5,020,300
2007/06/21 418 419 417 418 1,408,500
2007/06/20 420 420 417 419 1,511,100
2007/06/19 421 421 418 420 3,431,500
2007/06/18 423 424 421 421 3,248,000
2007/06/15 420 422 418 421 2,871,800
2007/06/14 420 421 418 418 853,300
2007/06/13 419 420 416 418 4,052,700
2007/06/12 423 423 420 422 8,129,400
2007/06/11 423 425 420 420 7,559,800
2007/06/08 417 420 414 420 5,860,000
2007/06/07 414 419 411 419 1,481,200
2007/06/06 413 418 413 414 539,700
2007/06/05 415 416 412 413 5,812,500
2007/06/04 420 420 415 416 783,200
2007/06/01 416 419 415 415 3,880,800
2007/05/31 415 418 413 415 1,706,800
2007/05/30 414 417 411 415 1,595,500
2007/05/29 407 416 406 413 5,257,700
2007/05/28 410 412 405 408 1,383,500
2007/05/25 410 410 405 409 3,344,400
2007/05/24 415 417 408 413 10,014,600
2007/05/23 412 417 412 413 21,260,100
2007/05/22 389 400 389 399 6,672,500
2007/05/21 383 387 382 386 1,921,100
2007/05/18 384 387 381 383 1,896,200
2007/05/17 388 391 383 385 2,504,400
2007/05/16 390 392 386 388 3,501,400
2007/05/15 393 395 391 392 2,121,400
2007/05/14 397 400 395 395 1,815,100
2007/05/11 394 395 389 394 4,475,100
2007/05/10 398 402 396 398 4,978,200
2007/05/09 393 398 391 397 3,489,500
2007/05/08 388 396 388 393 3,683,500
2007/05/07 382 388 381 386 5,639,500
2007/05/02 374 380 374 378 1,180,700
2007/05/01 375 377 374 376 2,550,700
2007/04/27 377 382 374 377 3,992,500
2007/04/26 379 380 375 379 2,437,600
2007/04/25 382 382 376 380 27,481,900
2007/04/24 381 386 380 384 2,064,400
2007/04/23 390 391 383 385 3,383,400
2007/04/20 386 388 384 388 4,686,800
2007/04/19 393 393 386 390 5,522,800
2007/04/18 392 395 391 395 3,544,500
2007/04/17 397 401 390 394 6,390,100
2007/04/16 398 400 396 397 5,165,500
2007/04/13 403 403 394 396 5,110,300
2007/04/12 406 406 399 403 4,302,200
2007/04/11 407 408 405 406 2,015,800
2007/04/10 404 407 402 407 2,155,100
2007/04/09 403 407 403 404 3,171,500
2007/04/06 401 403 399 401 1,189,100
2007/04/05 403 404 400 402 671,700
2007/04/04 400 404 400 402 5,184,000
2007/04/03 393 397 393 396 5,439,500
2007/04/02 394 398 389 391 2,872,400
2007/03/30 389 397 389 393 3,911,800
2007/03/29 387 390 385 389 3,580,100
2007/03/28 393 399 388 391 4,029,000
2007/03/27 398 402 394 397 1,939,300
2007/03/26 402 402 397 399 4,069,700
2007/03/23 402 403 399 399 6,497,300
2007/03/22 396 398 394 394 5,752,900
2007/03/20 390 392 388 390 3,314,800
2007/03/19 383 386 376 386 5,559,700
2007/03/16 397 397 384 392 5,204,000
2007/03/15 400 400 393 397 4,954,800
2007/03/14 403 403 397 398 8,148,300
2007/03/13 414 414 407 410 2,883,700
2007/03/12 416 418 412 414 1,370,400
2007/03/09 414 415 410 415 9,358,900
2007/03/08 405 409 404 409 1,357,600
2007/03/07 408 410 403 405 2,109,000
2007/03/06 404 408 403 407 4,062,900
2007/03/05 412 412 403 406 7,486,900
2007/03/02 418 420 415 416 2,230,500
2007/03/01 424 424 415 420 2,116,500
2007/02/28 408 423 408 423 8,792,700
2007/02/27 437 437 431 433 6,162,100
2007/02/26 444 444 436 437 3,787,000
2007/02/23 445 446 441 445 16,705,100
2007/02/22 445 446 441 443 6,002,800
2007/02/21 435 443 432 440 4,779,700
2007/02/20 433 435 430 434 2,272,400
2007/02/19 433 436 432 434 1,460,300
2007/02/16 433 435 428 434 4,790,500
2007/02/15 431 434 429 432 3,731,300
2007/02/14 429 431 427 427 2,720,900
2007/02/13 424 429 424 426 4,775,000
2007/02/09 408 423 408 422 3,394,700
2007/02/08 415 415 410 412 7,573,500
2007/02/07 415 417 413 415 10,954,700
2007/02/06 417 417 413 415 6,414,900
2007/02/05 426 426 416 418 7,016,500
2007/02/02 429 430 425 425 3,074,000
2007/02/01 428 430 425 429 3,947,600
2007/01/31 433 433 426 429 1,251,300
2007/01/30 431 434 430 430 2,221,100
2007/01/29 435 436 431 431 2,975,600
2007/01/26 440 440 435 438 1,765,900
2007/01/25 445 445 440 440 1,169,700
2007/01/24 446 448 443 443 5,903,500
2007/01/23 445 445 442 445 2,283,100
2007/01/22 440 446 438 444 2,871,300
2007/01/19 439 439 434 436 1,519,000
2007/01/18 435 439 433 438 747,200
2007/01/17 439 440 431 439 2,180,900
2007/01/16 442 443 438 439 7,560,300
2007/01/15 434 442 434 440 2,395,100
2007/01/12 425 433 423 433 2,599,700
2007/01/11 427 427 421 422 1,380,900
2007/01/10 433 433 424 426 2,621,600
2007/01/09 425 431 424 429 1,752,000
2007/01/05 423 427 422 424 1,071,000
2007/01/04 425 425 423 423 381,200

このページの先頭へ