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
2010/12/30 133 133 130 130 1,438,100
2010/12/29 131 133 131 133 456,400
2010/12/28 131 132 131 131 1,465,700
2010/12/27 130 132 130 130 1,227,900
2010/12/24 130 132 130 131 1,149,800
2010/12/22 131 133 131 131 1,464,300
2010/12/21 130 132 130 132 1,067,400
2010/12/20 131 132 129 130 1,096,400
2010/12/17 130 132 130 132 2,832,800
2010/12/16 127 131 126 129 3,384,600
2010/12/15 128 129 127 127 3,460,200
2010/12/14 127 129 126 129 2,419,300
2010/12/13 125 127 123 127 2,823,600
2010/12/10 123 125 122 125 3,940,800
2010/12/09 121 124 121 124 2,579,700
2010/12/08 120 120 119 119 297,000
2010/12/07 120 120 119 119 151,500
2010/12/06 120 121 120 120 289,500
2010/12/03 121 121 120 121 516,900
2010/12/02 121 121 119 119 905,700
2010/12/01 118 119 117 119 622,600
2010/11/30 120 121 118 118 1,197,900
2010/11/29 120 121 119 120 716,700
2010/11/26 121 121 120 120 847,200
2010/11/25 121 122 119 121 713,200
2010/11/24 119 121 119 120 683,700
2010/11/22 124 124 122 122 1,910,600
2010/11/19 124 124 122 123 2,831,800
2010/11/18 118 123 118 123 4,539,800
2010/11/17 116 118 115 118 499,100
2010/11/16 118 118 116 116 475,900
2010/11/15 119 119 117 117 1,337,300
2010/11/12 118 119 117 117 614,400
2010/11/11 118 120 118 119 3,672,400
2010/11/10 113 118 113 118 4,894,300
2010/11/09 112 113 112 113 517,400
2010/11/08 114 114 112 113 1,193,500
2010/11/05 112 114 112 113 2,537,400
2010/11/04 112 113 111 111 729,200
2010/11/02 111 111 110 111 650,300
2010/11/01 111 112 110 110 1,557,600
2010/10/29 110 113 110 113 974,800
2010/10/28 111 112 110 111 1,610,700
2010/10/27 114 114 110 112 2,115,400
2010/10/26 113 114 113 114 1,325,700
2010/10/25 115 115 113 114 1,246,800
2010/10/22 113 115 113 115 568,400
2010/10/21 115 115 113 113 1,051,700
2010/10/20 114 115 113 115 1,527,900
2010/10/19 115 116 114 115 1,213,800
2010/10/18 114 116 113 115 1,191,500
2010/10/15 116 116 114 114 1,532,800
2010/10/14 117 119 116 117 1,820,200
2010/10/13 118 119 115 117 739,200
2010/10/12 121 121 118 118 864,900
2010/10/08 118 121 118 120 5,657,500
2010/10/07 119 122 119 120 1,956,000
2010/10/06 118 120 115 119 2,683,800
2010/10/05 113 117 113 117 2,208,100
2010/10/04 117 117 113 114 912,900
2010/10/01 117 117 115 116 2,104,200
2010/09/30 119 119 116 116 1,391,400
2010/09/29 118 120 118 119 1,164,600
2010/09/28 119 120 118 118 1,021,800
2010/09/27 119 120 118 119 556,800
2010/09/24 118 120 118 118 1,802,800
2010/09/22 120 121 120 120 881,400
2010/09/21 122 122 120 122 1,842,800
2010/09/17 121 122 121 121 297,600
2010/09/16 124 124 121 121 956,500
2010/09/15 121 124 121 123 1,748,800
2010/09/14 121 123 121 122 773,700
2010/09/13 121 122 120 121 656,600
2010/09/10 119 121 119 120 877,900
2010/09/09 119 120 119 119 381,600
2010/09/08 120 120 119 119 308,800
2010/09/07 120 122 120 121 4,724,900
2010/09/06 119 121 119 120 883,600
2010/09/03 118 120 118 120 1,654,600
2010/09/02 120 120 118 119 1,094,700
2010/09/01 118 119 117 119 1,190,100
2010/08/31 120 120 118 119 427,000
2010/08/30 122 123 120 120 728,900
2010/08/27 119 121 118 121 2,387,700
2010/08/26 120 120 119 120 686,800
2010/08/25 120 121 119 120 773,300
2010/08/24 121 122 120 121 528,700
2010/08/23 122 123 121 123 264,100
2010/08/20 122 124 122 123 411,400
2010/08/19 123 125 123 125 1,940,400
2010/08/18 121 125 121 124 2,757,900
2010/08/17 120 122 120 121 313,500
2010/08/16 120 122 120 122 221,000
2010/08/13 121 122 120 122 343,800
2010/08/12 120 122 120 121 864,900
2010/08/11 125 125 123 124 913,400
2010/08/10 126 127 125 125 1,477,700
2010/08/09 126 127 125 126 711,300
2010/08/06 125 127 125 127 790,900
2010/08/05 126 127 126 126 612,300
2010/08/04 126 127 125 125 872,200
2010/08/03 128 129 126 127 679,000
2010/08/02 125 127 125 126 339,400
2010/07/30 127 127 124 127 3,573,900
2010/07/29 128 128 127 128 2,642,900
2010/07/28 126 129 126 127 3,177,500
2010/07/27 123 125 123 124 2,236,400
2010/07/26 123 124 121 122 1,581,100
2010/07/23 120 123 120 122 2,074,500
2010/07/22 119 121 119 119 1,006,500
2010/07/21 121 121 119 120 1,024,300
2010/07/20 120 121 119 120 1,373,100
2010/07/16 123 124 121 121 2,395,700
2010/07/15 126 126 123 123 1,274,000
2010/07/14 126 128 126 127 2,212,000
2010/07/13 125 127 124 125 3,267,400
2010/07/12 131 131 128 129 2,392,700
2010/07/09 132 132 130 132 1,053,600
2010/07/08 131 133 130 132 1,547,000
2010/07/07 130 131 128 128 664,400
2010/07/06 126 130 125 129 745,300
2010/07/05 127 129 127 128 357,300
2010/07/02 127 128 126 127 1,139,500
2010/07/01 127 128 126 127 440,000
2010/06/30 128 128 126 128 1,629,500
2010/06/29 130 131 128 130 3,003,900
2010/06/28 132 132 130 131 1,380,200
2010/06/25 132 134 131 133 3,762,600
2010/06/24 134 134 132 132 380,300
2010/06/23 133 134 133 133 500,600
2010/06/22 133 135 133 134 1,273,600
2010/06/21 132 134 132 133 292,100
2010/06/18 133 133 130 131 505,400
2010/06/17 132 133 131 133 392,300
2010/06/16 133 134 132 133 367,600
2010/06/15 131 133 131 131 813,400
2010/06/14 133 133 131 132 298,400
2010/06/11 133 133 131 131 1,208,800
2010/06/10 129 130 129 130 550,000
2010/06/09 130 131 128 130 1,226,000
2010/06/08 131 132 130 131 844,500
2010/06/07 134 134 131 132 1,955,000
2010/06/04 137 137 135 137 855,300
2010/06/03 135 137 135 136 943,200
2010/06/02 134 137 134 134 2,015,900
2010/06/01 134 137 134 137 427,700
2010/05/31 135 136 134 135 946,300
2010/05/28 138 138 135 135 996,100
2010/05/27 132 136 132 136 741,100
2010/05/26 133 135 132 134 1,430,900
2010/05/25 134 135 133 134 1,254,100
2010/05/24 135 136 134 134 2,185,700
2010/05/21 135 135 133 135 3,656,200
2010/05/20 136 138 136 137 2,206,100
2010/05/19 136 138 135 138 1,627,600
2010/05/18 139 140 137 138 2,802,400
2010/05/17 139 140 138 138 686,900
2010/05/14 140 142 139 141 2,310,000
2010/05/13 140 142 139 141 1,811,300
2010/05/12 140 141 137 139 4,984,000
2010/05/11 145 145 139 139 3,230,200
2010/05/10 141 145 141 143 1,351,700
2010/05/07 140 142 139 142 3,999,800
2010/05/06 146 146 144 145 3,115,800
2010/04/30 154 154 150 150 2,624,800
2010/04/28 152 152 150 152 2,016,400
2010/04/27 155 155 154 155 2,910,400
2010/04/26 155 156 154 156 1,444,000
2010/04/23 153 154 152 152 870,500
2010/04/22 155 155 152 153 1,687,300
2010/04/21 153 156 153 155 3,427,100
2010/04/20 152 153 152 153 1,141,900
2010/04/19 153 153 150 152 2,199,000
2010/04/16 157 157 155 156 1,806,200
2010/04/15 157 157 156 157 2,218,900
2010/04/14 156 157 154 155 1,929,600
2010/04/13 156 156 153 155 1,833,300
2010/04/12 155 157 154 155 1,516,600
2010/04/09 156 156 153 153 2,348,200
2010/04/08 154 155 153 155 4,841,100
2010/04/07 149 155 149 154 6,319,400
2010/04/06 150 150 148 148 1,418,800
2010/04/05 151 151 149 149 641,300
2010/04/02 151 151 149 151 2,894,700
2010/04/01 150 150 148 150 4,506,900
2010/03/31 151 151 149 149 1,480,600
2010/03/30 150 151 149 151 4,310,900
2010/03/29 145 150 145 150 4,264,400
2010/03/26 143 146 143 146 2,716,400
2010/03/25 144 144 143 144 964,900
2010/03/24 143 145 143 143 1,508,100
2010/03/23 143 144 143 144 1,357,000
2010/03/19 142 144 142 144 805,000
2010/03/18 144 144 142 142 1,683,700
2010/03/17 143 144 143 144 1,587,400
2010/03/16 142 143 142 143 876,100
2010/03/15 142 143 141 142 2,211,600
2010/03/12 140 142 139 142 2,772,600
2010/03/11 139 141 139 139 1,335,500
2010/03/10 139 140 138 138 1,781,300
2010/03/09 140 141 139 140 1,020,500
2010/03/08 140 141 140 141 2,694,300
2010/03/05 137 140 137 138 1,319,600
2010/03/04 137 139 137 138 1,720,200
2010/03/03 138 139 137 137 3,853,100
2010/03/02 139 139 138 139 1,274,800
2010/03/01 137 140 137 138 1,947,000
2010/02/26 137 138 136 137 980,900
2010/02/25 136 137 136 136 227,500
2010/02/24 137 138 136 137 864,800
2010/02/23 138 139 137 138 1,383,800
2010/02/22 138 140 138 139 1,305,400
2010/02/19 139 139 136 137 1,035,700
2010/02/18 139 140 138 138 2,386,900
2010/02/17 136 138 136 138 2,619,700
2010/02/16 136 136 135 135 1,759,700
2010/02/15 136 137 135 136 779,000
2010/02/12 137 138 136 137 2,501,100
2010/02/10 137 138 137 137 813,800
2010/02/09 137 138 136 138 1,441,700
2010/02/08 137 138 136 137 1,234,600
2010/02/05 136 138 135 137 2,218,600
2010/02/04 143 143 138 139 3,911,500
2010/02/03 143 144 142 143 1,255,600
2010/02/02 143 143 141 143 1,736,400
2010/02/01 142 143 140 140 1,938,000
2010/01/29 141 142 140 140 3,556,100
2010/01/28 143 143 141 142 7,826,600
2010/01/27 143 144 141 143 4,026,100
2010/01/26 147 147 141 143 4,478,200
2010/01/25 145 147 144 146 3,992,700
2010/01/22 147 148 144 147 6,047,100
2010/01/21 144 148 143 148 1,882,000
2010/01/20 147 148 144 145 6,752,200
2010/01/19 149 149 145 145 20,667,800
2010/01/18 149 150 147 148 3,110,600
2010/01/15 147 150 147 150 5,674,400
2010/01/14 144 146 144 146 4,094,600
2010/01/13 143 145 142 143 3,085,800
2010/01/12 143 144 141 144 2,032,100
2010/01/08 145 145 141 143 4,350,300
2010/01/07 143 143 140 143 6,666,400
2010/01/06 137 140 136 140 3,561,700
2010/01/05 136 138 134 135 2,958,400
2010/01/04 136 136 134 134 855,800

このページの先頭へ