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
2008/12/30 174 177 174 175 970,700
2008/12/29 177 178 174 176 1,129,000
2008/12/26 170 177 169 177 1,041,100
2008/12/25 168 171 167 168 375,900
2008/12/24 170 173 166 166 1,410,600
2008/12/22 169 179 169 177 1,449,200
2008/12/19 173 177 170 171 2,293,400
2008/12/18 163 173 163 171 3,122,500
2008/12/17 164 166 160 164 1,601,200
2008/12/16 162 163 158 159 1,619,100
2008/12/15 160 166 160 165 2,416,900
2008/12/12 157 162 153 156 2,147,200
2008/12/11 153 161 151 159 1,292,600
2008/12/10 148 154 147 153 1,109,700
2008/12/09 160 161 149 150 2,717,300
2008/12/08 150 153 148 151 1,328,200
2008/12/05 152 153 147 150 940,900
2008/12/04 153 158 149 151 2,846,100
2008/12/03 153 155 152 154 884,600
2008/12/02 152 155 151 152 2,146,300
2008/12/01 163 167 160 167 10,405,200
2008/11/28 158 164 158 162 1,486,800
2008/11/27 158 161 158 158 1,972,600
2008/11/26 153 158 153 155 2,706,300
2008/11/25 160 166 154 157 2,375,400
2008/11/21 137 152 135 150 8,156,600
2008/11/20 147 148 143 145 3,277,200
2008/11/19 158 160 152 153 1,369,800
2008/11/18 161 165 160 161 1,708,600
2008/11/17 162 170 159 165 1,752,000
2008/11/14 183 183 165 167 1,984,900
2008/11/13 168 171 166 168 2,138,400
2008/11/12 174 179 174 176 680,800
2008/11/11 182 187 180 181 1,021,300
2008/11/10 186 190 184 186 1,582,800
2008/11/07 175 186 172 179 6,044,600
2008/11/06 188 189 181 183 2,987,100
2008/11/05 186 196 186 196 4,016,900
2008/11/04 175 180 174 180 2,478,700
2008/10/31 170 179 166 168 3,614,400
2008/10/30 161 175 157 174 3,885,500
2008/10/29 167 173 150 160 3,542,900
2008/10/28 143 154 138 154 7,712,300
2008/10/27 165 169 150 150 3,258,400
2008/10/24 188 190 175 175 3,795,400
2008/10/23 189 193 185 193 2,660,800
2008/10/22 210 211 200 200 2,017,500
2008/10/21 218 219 215 219 1,582,200
2008/10/20 205 211 204 211 1,252,200
2008/10/17 204 208 200 203 2,750,500
2008/10/16 200 207 198 199 1,918,100
2008/10/15 215 225 215 223 2,421,100
2008/10/14 239 240 217 230 4,468,900
2008/10/10 200 200 190 194 4,944,300
2008/10/09 202 221 202 213 2,993,000
2008/10/08 208 215 202 203 3,214,800
2008/10/07 211 224 208 217 2,363,800
2008/10/06 230 232 218 222 3,365,100
2008/10/03 242 245 238 239 2,777,200
2008/10/02 252 254 240 241 1,270,500
2008/10/01 247 250 244 247 2,583,300
2008/09/30 228 246 228 242 2,018,600
2008/09/29 259 260 252 253 1,899,100
2008/09/26 257 259 249 257 3,942,700
2008/09/25 246 254 245 253 2,065,700
2008/09/24 242 255 242 249 2,945,000
2008/09/22 255 257 249 250 2,770,400
2008/09/19 236 243 233 242 3,985,600
2008/09/18 215 222 213 222 5,020,000
2008/09/17 233 235 223 223 6,621,400
2008/09/16 221 229 219 228 3,684,600
2008/09/12 240 247 239 246 3,718,800
2008/09/11 244 244 234 235 4,444,100
2008/09/10 232 252 231 249 2,273,300
2008/09/09 240 244 236 240 2,517,500
2008/09/08 230 246 229 245 7,710,100
2008/09/05 220 222 216 220 3,825,700
2008/09/04 234 237 229 229 1,637,700
2008/09/03 240 240 235 236 1,852,000
2008/09/02 238 245 235 237 1,457,200
2008/09/01 243 243 239 241 731,100
2008/08/29 240 247 239 247 3,411,600
2008/08/28 240 241 235 236 1,587,200
2008/08/27 240 241 238 239 2,620,300
2008/08/26 238 241 236 240 1,118,700
2008/08/25 242 245 240 244 1,858,400
2008/08/22 240 240 234 235 2,054,100
2008/08/21 245 245 239 241 588,700
2008/08/20 241 244 239 242 729,500
2008/08/19 247 247 243 243 1,487,700
2008/08/18 244 252 243 250 1,084,300
2008/08/15 242 245 241 244 1,277,700
2008/08/14 245 246 241 242 6,620,800
2008/08/13 254 254 247 248 1,925,500
2008/08/12 261 262 256 256 1,334,200
2008/08/11 257 257 253 256 1,100,300
2008/08/08 250 254 245 251 2,139,100
2008/08/07 261 261 253 256 1,528,100
2008/08/06 267 267 260 263 2,340,500
2008/08/05 256 265 254 262 4,392,400
2008/08/04 269 269 259 260 2,109,400
2008/08/01 275 277 267 270 3,797,100
2008/07/31 285 286 277 282 1,216,100
2008/07/30 283 284 280 283 623,900
2008/07/29 280 280 272 277 4,692,400
2008/07/28 286 287 281 283 1,023,800
2008/07/25 290 292 282 283 3,584,800
2008/07/24 297 299 293 296 3,274,100
2008/07/23 289 296 287 292 2,847,300
2008/07/22 282 285 277 284 2,506,800
2008/07/18 281 283 276 278 788,700
2008/07/17 281 281 276 276 5,374,600
2008/07/16 264 271 264 268 3,704,300
2008/07/15 273 275 267 269 3,113,500
2008/07/14 280 288 280 280 2,347,300
2008/07/11 281 285 274 283 2,412,500
2008/07/10 276 284 273 282 3,133,500
2008/07/09 280 286 278 279 1,869,000
2008/07/08 280 282 273 275 3,157,300
2008/07/07 274 284 271 283 2,239,500
2008/07/04 277 278 270 275 1,533,400
2008/07/03 269 277 267 275 2,742,100
2008/07/02 281 281 271 273 2,429,300
2008/07/01 279 284 276 278 1,541,500
2008/06/30 277 284 276 279 4,397,400
2008/06/27 284 284 278 281 4,686,500
2008/06/26 291 293 288 289 1,875,500
2008/06/25 293 294 287 290 2,404,800
2008/06/24 294 296 290 294 1,746,000
2008/06/23 293 297 291 294 2,079,000
2008/06/20 302 304 297 299 2,376,000
2008/06/19 313 313 301 301 3,466,500
2008/06/18 311 316 309 313 1,499,300
2008/06/17 314 317 312 314 2,912,700
2008/06/16 310 313 303 312 2,192,700
2008/06/13 304 306 296 305 3,070,400
2008/06/12 301 303 298 301 2,089,100
2008/06/11 310 312 304 308 1,505,400
2008/06/10 315 317 308 310 1,028,600
2008/06/09 312 316 311 313 2,452,000
2008/06/06 329 330 322 322 4,638,600
2008/06/05 325 325 318 322 1,572,200
2008/06/04 327 327 321 327 3,257,600
2008/06/03 320 326 317 320 4,331,000
2008/06/02 315 327 310 325 4,224,000
2008/05/30 308 313 306 313 5,465,000
2008/05/29 297 301 296 300 1,625,900
2008/05/28 300 301 293 294 624,800
2008/05/27 289 299 289 298 860,900
2008/05/26 294 294 288 288 1,504,200
2008/05/23 297 302 294 296 2,973,400
2008/05/22 287 298 286 298 2,898,800
2008/05/21 304 304 292 294 3,810,600
2008/05/20 308 312 305 306 760,200
2008/05/19 312 316 307 310 1,858,800
2008/05/16 319 321 310 312 3,030,200
2008/05/15 307 315 305 310 2,908,200
2008/05/14 300 305 293 302 2,702,700
2008/05/13 304 306 300 305 2,422,300
2008/05/12 303 303 297 301 3,179,800
2008/05/09 315 315 303 305 4,310,500
2008/05/08 316 318 311 313 2,799,600
2008/05/07 321 327 320 322 5,774,000
2008/05/02 321 321 315 318 3,811,900
2008/05/01 313 314 307 309 2,028,900
2008/04/30 313 325 309 317 6,439,900
2008/04/28 303 318 302 316 6,492,200
2008/04/25 284 295 283 294 3,289,300
2008/04/24 283 286 279 281 1,282,100
2008/04/23 276 286 275 283 3,474,000
2008/04/22 283 286 281 282 889,600
2008/04/21 289 293 287 287 2,001,700
2008/04/18 283 286 278 284 2,517,100
2008/04/17 284 287 282 284 4,673,500
2008/04/16 269 277 269 274 1,239,700
2008/04/15 259 268 257 267 1,823,000
2008/04/14 259 262 258 261 1,428,300
2008/04/11 264 267 261 266 2,092,400
2008/04/10 258 264 257 259 1,048,200
2008/04/09 270 271 260 263 885,100
2008/04/08 278 278 269 271 608,600
2008/04/07 276 280 274 277 1,198,000
2008/04/04 275 282 274 278 2,413,300
2008/04/03 271 278 269 277 1,764,700
2008/04/02 265 273 264 272 3,371,600
2008/04/01 252 254 248 253 1,297,100
2008/03/31 251 254 246 248 1,197,300
2008/03/28 252 260 250 256 1,629,000
2008/03/27 250 259 250 256 2,473,400
2008/03/26 257 261 256 259 2,004,200
2008/03/25 267 267 256 261 5,953,100
2008/03/24 256 264 254 263 3,483,600
2008/03/21 249 259 248 256 2,984,800
2008/03/19 249 250 240 248 5,040,600
2008/03/18 233 239 233 238 4,195,200
2008/03/17 234 236 229 233 13,942,100
2008/03/14 250 251 240 242 6,754,600
2008/03/13 253 254 244 248 5,710,200
2008/03/12 262 264 258 259 8,810,500
2008/03/11 240 250 239 249 6,228,000
2008/03/10 242 247 242 247 2,255,500
2008/03/07 250 251 246 246 4,381,700
2008/03/06 252 260 251 257 3,086,600
2008/03/05 253 255 250 251 2,957,900
2008/03/04 260 260 254 256 4,205,500
2008/03/03 265 265 259 260 3,073,700
2008/02/29 274 275 269 270 3,065,200
2008/02/28 279 281 277 281 1,654,600
2008/02/27 282 285 280 282 3,285,400
2008/02/26 282 285 276 277 4,832,000
2008/02/25 271 281 271 279 7,621,200
2008/02/22 268 271 265 267 3,989,600
2008/02/21 269 273 267 270 2,502,200
2008/02/20 275 278 263 265 2,674,300
2008/02/19 272 280 271 277 2,405,800
2008/02/18 272 278 268 268 2,531,400
2008/02/15 274 276 270 275 987,400
2008/02/14 276 278 271 278 1,562,100
2008/02/13 277 280 267 268 2,060,000
2008/02/12 270 273 265 271 1,273,500
2008/02/08 279 281 270 270 1,086,700
2008/02/07 277 280 271 278 2,440,000
2008/02/06 276 283 276 278 2,325,500
2008/02/05 295 295 288 290 2,180,900
2008/02/04 291 296 291 296 1,516,600
2008/02/01 290 296 283 284 993,000
2008/01/31 282 294 276 292 3,181,500
2008/01/30 290 296 284 289 1,027,400
2008/01/29 290 294 287 290 3,376,000
2008/01/28 288 289 278 280 1,038,600
2008/01/25 280 294 279 293 3,736,300
2008/01/24 267 275 266 273 2,861,600
2008/01/23 268 268 255 261 2,630,100
2008/01/22 255 262 251 251 4,081,100
2008/01/21 275 279 269 270 1,969,300
2008/01/18 271 284 269 283 4,096,300
2008/01/17 280 282 272 282 3,155,400
2008/01/16 278 287 275 276 3,964,100
2008/01/15 294 296 286 290 2,423,800
2008/01/11 298 300 289 292 2,616,300
2008/01/10 300 305 294 296 2,045,600
2008/01/09 286 303 286 300 3,318,600
2008/01/08 286 297 284 297 2,711,800
2008/01/07 285 290 282 286 3,078,100
2008/01/04 297 297 287 288 2,031,100

このページの先頭へ