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
2009/12/30 135 136 134 135 1,238,700
2009/12/29 137 137 134 135 2,992,400
2009/12/28 137 139 136 138 862,600
2009/12/25 139 139 137 137 1,088,600
2009/12/24 140 141 138 139 1,458,800
2009/12/22 140 141 138 141 1,934,200
2009/12/21 140 141 139 139 980,800
2009/12/18 140 141 139 141 1,325,000
2009/12/17 146 146 141 141 6,033,700
2009/12/16 148 156 140 142 11,208,400
2009/12/15 134 135 133 133 2,448,500
2009/12/14 136 136 133 135 2,475,300
2009/12/11 138 139 134 136 2,678,600
2009/12/10 139 139 135 136 2,546,900
2009/12/09 140 140 138 139 1,237,600
2009/12/08 141 143 141 141 480,500
2009/12/07 145 145 142 143 951,800
2009/12/04 144 144 142 143 614,900
2009/12/03 142 144 141 144 4,552,100
2009/12/02 141 143 139 140 918,100
2009/12/01 135 143 135 143 3,915,700
2009/11/30 132 138 132 137 3,125,800
2009/11/27 130 133 130 131 1,973,900
2009/11/26 132 135 131 133 1,768,000
2009/11/25 133 135 130 134 3,182,800
2009/11/24 136 138 133 134 2,181,400
2009/11/20 134 139 134 137 1,905,300
2009/11/19 139 140 134 136 3,458,100
2009/11/18 140 142 138 140 2,612,300
2009/11/17 143 143 141 142 1,853,400
2009/11/16 143 144 142 143 1,361,800
2009/11/13 145 148 144 146 695,600
2009/11/12 147 148 145 146 839,900
2009/11/11 146 149 145 146 1,601,000
2009/11/10 145 148 144 147 1,222,500
2009/11/09 143 145 142 144 686,000
2009/11/06 145 146 143 145 2,054,800
2009/11/05 144 147 144 146 1,149,800
2009/11/04 144 146 144 144 1,262,100
2009/11/02 143 146 142 145 1,716,100
2009/10/30 148 149 145 147 1,070,200
2009/10/29 140 146 140 146 2,637,600
2009/10/28 141 145 141 143 2,570,000
2009/10/27 142 145 141 143 2,126,300
2009/10/26 143 145 142 143 1,392,600
2009/10/23 147 147 143 144 2,085,700
2009/10/22 146 147 144 147 1,082,900
2009/10/21 147 149 146 149 693,500
2009/10/20 147 149 146 148 2,827,100
2009/10/19 141 146 140 146 1,946,600
2009/10/16 145 145 141 143 1,168,700
2009/10/15 146 148 144 145 1,259,000
2009/10/14 148 148 143 145 2,319,400
2009/10/13 151 152 149 150 1,048,800
2009/10/09 148 150 146 149 5,451,700
2009/10/08 148 151 148 148 3,045,300
2009/10/07 145 151 145 151 4,528,900
2009/10/06 144 144 141 143 2,284,600
2009/10/05 141 142 139 141 2,424,400
2009/10/02 140 141 138 140 4,054,000
2009/10/01 146 146 141 142 1,327,600
2009/09/30 147 148 145 147 2,598,400
2009/09/29 145 147 144 146 2,685,200
2009/09/28 143 145 141 145 2,248,600
2009/09/25 150 151 144 144 4,477,500
2009/09/24 151 155 150 152 1,609,100
2009/09/18 150 154 146 152 7,405,700
2009/09/17 156 156 150 152 2,990,300
2009/09/16 157 158 154 154 1,467,000
2009/09/15 159 160 157 158 402,100
2009/09/14 160 160 157 159 1,861,900
2009/09/11 162 163 159 161 1,771,000
2009/09/10 159 162 159 161 1,801,000
2009/09/09 159 159 156 157 2,853,700
2009/09/08 163 163 159 160 2,303,300
2009/09/07 164 165 163 163 410,200
2009/09/04 166 166 162 162 1,971,100
2009/09/03 168 168 165 166 1,366,700
2009/09/02 169 169 167 168 2,498,000
2009/09/01 173 174 172 173 340,200
2009/08/31 175 177 171 173 2,543,400
2009/08/28 173 173 172 172 997,200
2009/08/27 173 173 170 171 793,800
2009/08/26 174 174 172 173 1,486,200
2009/08/25 174 174 171 172 1,194,400
2009/08/24 172 174 172 174 870,400
2009/08/21 173 173 168 170 968,500
2009/08/20 169 173 169 171 1,182,600
2009/08/19 172 172 167 169 2,637,500
2009/08/18 169 172 168 172 1,584,900
2009/08/17 176 176 170 170 2,615,600
2009/08/14 176 179 176 177 4,543,400
2009/08/13 175 176 175 175 669,900
2009/08/12 175 176 173 175 1,639,500
2009/08/11 176 178 176 178 2,628,700
2009/08/10 176 177 175 177 2,824,200
2009/08/07 175 175 170 172 3,192,200
2009/08/06 174 175 173 175 956,200
2009/08/05 176 177 173 173 2,381,600
2009/08/04 179 180 175 176 2,053,200
2009/08/03 172 176 172 176 2,714,400
2009/07/31 170 171 168 170 4,266,100
2009/07/30 167 167 163 167 1,846,000
2009/07/29 167 167 165 166 1,714,800
2009/07/28 169 169 167 167 4,458,100
2009/07/27 166 168 165 166 2,289,700
2009/07/24 168 168 162 164 3,446,500
2009/07/23 165 165 163 164 2,075,800
2009/07/22 164 165 162 163 1,950,000
2009/07/21 162 163 160 163 918,800
2009/07/17 160 160 157 159 1,203,300
2009/07/16 162 163 157 158 2,111,200
2009/07/15 160 160 156 157 2,320,500
2009/07/14 160 161 158 158 1,406,800
2009/07/13 157 161 155 155 1,118,200
2009/07/10 161 165 159 160 2,746,200
2009/07/09 164 167 161 161 2,111,700
2009/07/08 170 171 168 169 1,549,200
2009/07/07 176 177 173 173 1,145,900
2009/07/06 176 177 175 175 424,700
2009/07/03 175 178 173 178 4,003,000
2009/07/02 179 180 177 178 1,255,800
2009/07/01 178 182 177 180 2,389,100
2009/06/30 180 180 178 178 1,415,000
2009/06/29 181 182 175 178 2,781,200
2009/06/26 182 183 179 180 3,924,100
2009/06/25 180 182 178 181 2,409,500
2009/06/24 180 180 176 178 2,625,200
2009/06/23 179 180 176 178 3,138,200
2009/06/22 184 185 182 185 3,765,900
2009/06/19 179 181 177 180 2,030,600
2009/06/18 178 179 173 175 1,874,500
2009/06/17 178 181 177 178 3,246,700
2009/06/16 183 184 176 176 9,071,700
2009/06/15 191 191 184 186 2,409,100
2009/06/12 189 192 187 189 5,421,000
2009/06/11 187 188 185 187 3,383,600
2009/06/10 180 187 179 186 2,623,300
2009/06/09 182 183 179 180 3,386,700
2009/06/08 179 183 178 183 3,511,000
2009/06/05 178 179 176 178 1,500,500
2009/06/04 174 177 173 175 1,799,000
2009/06/03 176 177 173 173 1,303,200
2009/06/02 181 181 175 175 2,857,000
2009/06/01 171 177 171 177 1,798,500
2009/05/29 176 176 171 173 2,414,000
2009/05/28 175 175 173 175 1,363,700
2009/05/27 176 177 175 176 1,734,000
2009/05/26 176 176 172 173 1,952,000
2009/05/25 170 174 170 174 1,200,900
2009/05/22 169 173 169 171 691,300
2009/05/21 171 173 170 173 1,450,300
2009/05/20 173 174 171 173 3,043,100
2009/05/19 175 176 172 173 1,056,800
2009/05/18 170 172 167 169 2,138,000
2009/05/15 168 175 167 173 2,233,900
2009/05/14 169 170 166 167 2,296,000
2009/05/13 175 177 173 175 1,492,000
2009/05/12 178 181 176 176 4,046,700
2009/05/11 181 187 180 184 4,141,100
2009/05/08 173 181 171 179 4,942,600
2009/05/07 164 174 164 174 8,627,100
2009/05/01 158 158 155 158 638,000
2009/04/30 156 159 156 158 2,090,200
2009/04/28 154 156 152 152 1,409,300
2009/04/27 154 155 151 153 1,387,200
2009/04/24 149 155 148 151 2,467,200
2009/04/23 151 151 146 149 966,000
2009/04/22 151 151 148 150 1,004,000
2009/04/21 147 151 147 148 2,780,300
2009/04/20 153 154 151 152 821,200
2009/04/17 154 155 153 154 1,948,800
2009/04/16 157 157 152 152 1,815,400
2009/04/15 155 156 152 153 3,869,000
2009/04/14 159 160 155 159 2,456,900
2009/04/13 156 159 155 158 1,500,400
2009/04/10 158 159 152 155 2,504,000
2009/04/09 156 160 154 160 2,319,200
2009/04/08 157 157 152 153 1,609,400
2009/04/07 156 160 155 159 1,241,700
2009/04/06 163 164 156 157 1,079,400
2009/04/03 167 168 160 161 4,709,300
2009/04/02 160 164 160 162 1,280,400
2009/04/01 156 157 153 156 983,600
2009/03/31 153 158 150 151 2,243,500
2009/03/30 164 165 155 156 2,458,200
2009/03/27 170 172 165 165 1,323,200
2009/03/26 166 169 164 169 7,155,100
2009/03/25 164 168 164 165 2,955,400
2009/03/24 168 169 164 166 2,081,200
2009/03/23 153 163 153 162 3,952,500
2009/03/19 155 157 153 155 1,670,600
2009/03/18 154 155 151 153 5,352,200
2009/03/17 146 151 143 150 2,466,000
2009/03/16 138 144 138 143 1,968,900
2009/03/13 137 137 134 135 1,269,500
2009/03/12 134 135 129 131 2,052,100
2009/03/11 136 138 135 137 2,553,300
2009/03/10 127 133 127 130 3,112,500
2009/03/09 133 134 130 130 1,140,300
2009/03/06 136 137 134 135 1,701,500
2009/03/05 140 143 139 140 683,300
2009/03/04 134 139 134 138 895,000
2009/03/03 133 139 133 137 5,231,600
2009/03/02 141 142 138 138 1,295,000
2009/02/27 142 146 141 146 624,300
2009/02/26 140 146 140 142 1,772,100
2009/02/25 143 144 139 143 2,277,900
2009/02/24 135 140 134 140 3,505,400
2009/02/23 138 142 136 141 1,280,200
2009/02/20 144 145 141 143 506,100
2009/02/19 145 146 144 144 1,173,200
2009/02/18 144 146 143 145 1,445,600
2009/02/17 149 150 147 149 819,800
2009/02/16 151 152 150 151 143,500
2009/02/13 151 152 150 151 865,300
2009/02/12 150 152 150 151 626,000
2009/02/10 156 158 155 155 659,700
2009/02/09 159 159 153 153 933,000
2009/02/06 159 159 156 157 686,400
2009/02/05 157 159 154 155 2,096,100
2009/02/04 154 159 154 159 1,889,900
2009/02/03 154 164 153 155 3,992,500
2009/02/02 155 157 154 156 920,100
2009/01/30 160 163 159 160 773,600
2009/01/29 164 169 164 167 2,760,900
2009/01/28 159 163 157 160 1,215,500
2009/01/27 151 159 149 158 2,407,500
2009/01/26 150 152 147 148 775,200
2009/01/23 151 153 149 149 909,400
2009/01/22 158 158 153 154 898,200
2009/01/21 152 156 152 153 1,227,200
2009/01/20 162 163 158 158 802,300
2009/01/19 167 168 163 164 379,900
2009/01/16 164 166 162 166 410,000
2009/01/15 161 163 159 162 487,700
2009/01/14 163 168 163 166 645,700
2009/01/13 170 170 164 165 1,087,200
2009/01/09 174 177 174 175 223,800
2009/01/08 176 178 175 176 552,700
2009/01/07 179 183 179 180 1,161,400
2009/01/06 180 182 177 179 2,868,100
2009/01/05 180 181 177 179 1,579,600

このページの先頭へ