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
2020/12/30 125 125 123 124 2,741,600
2020/12/29 123 125 123 125 2,474,600
2020/12/28 123 124 122 123 1,262,900
2020/12/25 122 124 122 124 2,083,000
2020/12/24 122 124 122 122 3,412,300
2020/12/23 122 123 119 120 10,075,300
2020/12/22 124 124 122 123 2,419,800
2020/12/21 125 127 123 125 3,662,500
2020/12/18 123 124 122 124 2,081,800
2020/12/17 124 124 123 123 1,311,200
2020/12/16 123 125 123 124 1,787,000
2020/12/15 124 125 123 123 1,170,900
2020/12/14 124 126 124 125 1,899,000
2020/12/11 123 125 122 124 2,499,300
2020/12/10 123 124 122 122 1,321,900
2020/12/09 123 124 123 124 459,700
2020/12/08 123 124 123 123 647,500
2020/12/07 126 126 124 125 1,318,000
2020/12/04 124 126 124 125 1,207,100
2020/12/03 127 127 125 125 2,044,900
2020/12/02 126 128 124 125 8,773,500
2020/12/01 125 126 123 124 2,202,700
2020/11/30 129 130 123 125 7,325,400
2020/11/27 129 130 127 129 1,544,800
2020/11/26 129 131 128 131 8,694,700
2020/11/25 132 133 129 130 6,283,000
2020/11/24 131 132 129 129 3,400,000
2020/11/20 127 129 127 128 1,883,600
2020/11/19 128 129 127 129 3,109,200
2020/11/18 130 131 128 128 2,267,100
2020/11/17 133 133 129 131 5,316,600
2020/11/16 127 130 127 129 7,445,800
2020/11/13 126 127 124 125 2,313,500
2020/11/12 129 129 126 128 4,481,900
2020/11/11 128 130 128 129 7,932,800
2020/11/10 125 128 124 125 10,325,700
2020/11/09 122 122 120 122 607,900
2020/11/06 120 122 119 121 2,462,600
2020/11/05 120 120 117 120 1,808,300
2020/11/04 122 123 120 120 3,454,700
2020/11/02 117 121 117 120 5,905,400
2020/10/30 117 118 116 117 2,128,800
2020/10/29 116 118 115 117 2,104,500
2020/10/28 118 118 116 117 1,942,800
2020/10/27 119 120 118 120 2,009,300
2020/10/26 120 120 119 119 695,600
2020/10/23 120 121 119 120 3,769,400
2020/10/22 120 120 119 119 1,041,900
2020/10/21 119 121 119 120 2,033,700
2020/10/20 119 120 118 119 2,443,300
2020/10/19 119 121 119 120 3,747,100
2020/10/16 119 121 119 119 1,492,400
2020/10/15 119 120 119 120 1,520,400
2020/10/14 121 121 119 120 2,162,800
2020/10/13 122 123 121 122 1,296,200
2020/10/12 122 122 120 121 1,936,300
2020/10/09 123 123 121 122 3,774,700
2020/10/08 123 124 123 123 1,229,800
2020/10/07 122 124 121 122 2,596,200
2020/10/06 123 124 122 122 2,676,200
2020/10/05 121 123 121 123 2,749,000
2020/10/02 124 124 119 120 3,992,400
2020/09/30 126 127 121 122 5,580,800
2020/09/29 126 127 125 127 11,590,200
2020/09/28 123 125 122 124 3,594,200
2020/09/25 122 123 122 122 1,313,500
2020/09/24 122 123 121 121 778,900
2020/09/23 122 123 121 122 2,528,100
2020/09/18 124 125 123 124 1,128,800
2020/09/17 124 125 123 123 3,066,000
2020/09/16 125 125 123 124 7,846,000
2020/09/15 125 126 123 126 13,547,100
2020/09/14 123 125 123 124 2,298,000
2020/09/11 122 124 121 122 1,459,400
2020/09/10 121 123 120 123 746,200
2020/09/09 121 122 119 120 2,315,100
2020/09/08 124 124 122 123 1,831,200
2020/09/07 124 125 123 123 3,115,600
2020/09/04 121 124 121 123 3,502,900
2020/09/03 124 124 122 123 1,737,500
2020/09/02 122 123 121 121 1,175,800
2020/09/01 122 123 121 122 2,490,700
2020/08/31 124 125 122 123 1,565,800
2020/08/28 122 125 121 121 6,323,400
2020/08/27 121 122 120 120 1,243,500
2020/08/26 122 123 121 122 1,710,400
2020/08/25 121 124 121 122 3,557,600
2020/08/24 118 120 118 118 4,054,500
2020/08/21 120 121 118 118 1,877,400
2020/08/20 120 121 119 119 1,256,500
2020/08/19 119 121 119 120 1,210,300
2020/08/18 121 121 118 120 3,748,300
2020/08/17 121 123 121 122 3,011,300
2020/08/14 123 123 121 121 4,432,300
2020/08/13 125 125 122 124 3,061,300
2020/08/12 124 127 122 124 16,439,000
2020/08/11 116 120 116 120 2,739,100
2020/08/07 115 115 114 115 3,525,300
2020/08/06 114 115 114 115 399,900
2020/08/05 114 115 113 114 343,800
2020/08/04 113 116 113 114 1,100,400
2020/08/03 111 113 111 113 1,348,100
2020/07/31 114 114 109 109 2,204,500
2020/07/30 117 117 114 115 1,143,100
2020/07/29 117 118 116 116 398,200
2020/07/28 118 119 117 117 739,200
2020/07/27 116 118 115 118 1,360,900
2020/07/22 118 120 117 118 681,400
2020/07/21 118 118 117 118 886,600
2020/07/20 119 119 118 119 1,646,400
2020/07/17 120 120 118 119 1,193,600
2020/07/16 120 122 119 119 1,516,400
2020/07/15 119 120 118 119 1,478,600
2020/07/14 117 120 116 118 1,271,900
2020/07/13 122 124 122 123 3,503,000
2020/07/10 122 122 120 120 1,355,700
2020/07/09 123 124 122 122 947,000
2020/07/08 123 125 122 122 1,557,100
2020/07/07 125 126 123 124 810,700
2020/07/06 124 126 123 125 1,107,200
2020/07/03 123 124 122 123 631,500
2020/07/02 122 124 122 124 1,479,500
2020/07/01 123 124 121 122 776,500
2020/06/30 125 125 124 124 717,500
2020/06/29 123 124 122 124 1,955,800
2020/06/26 124 126 124 125 1,212,500
2020/06/25 125 125 122 124 1,201,300
2020/06/24 126 127 125 127 3,038,000
2020/06/23 128 128 126 127 336,000
2020/06/22 126 128 126 127 292,700
2020/06/19 127 128 126 128 182,100
2020/06/18 127 128 126 127 632,500
2020/06/17 129 129 128 128 577,700
2020/06/16 128 131 127 131 1,859,500
2020/06/15 126 128 124 125 1,223,900
2020/06/12 123 127 123 127 1,339,800
2020/06/11 131 131 128 128 1,757,900
2020/06/10 134 135 133 133 1,231,200
2020/06/09 138 138 134 136 1,066,800
2020/06/08 135 137 135 137 2,029,800
2020/06/05 130 132 129 131 1,062,900
2020/06/04 130 131 128 129 849,700
2020/06/03 129 130 127 127 791,200
2020/06/02 126 128 126 127 488,200
2020/06/01 126 127 125 125 646,600
2020/05/29 127 129 126 126 726,600
2020/05/28 128 131 128 129 2,412,800
2020/05/27 123 126 123 125 1,479,900
2020/05/26 120 122 120 122 2,293,000
2020/05/25 118 119 118 118 150,700
2020/05/22 119 120 117 118 670,100
2020/05/21 120 121 118 118 492,600
2020/05/20 119 120 118 120 387,900
2020/05/19 119 120 118 119 472,800
2020/05/18 117 117 115 116 356,800
2020/05/15 116 117 115 116 369,700
2020/05/14 117 117 115 115 696,000
2020/05/13 116 119 116 119 305,800
2020/05/12 119 119 117 118 709,600
2020/05/11 119 120 118 119 293,900
2020/05/08 117 119 116 118 444,800
2020/05/07 117 117 115 116 840,100
2020/05/01 121 121 117 118 2,135,100
2020/04/30 124 124 122 123 3,182,200
2020/04/28 120 120 118 119 1,338,600
2020/04/27 117 120 116 119 345,300
2020/04/24 117 118 116 118 573,100
2020/04/23 115 117 115 117 127,900
2020/04/22 115 116 115 115 212,300
2020/04/21 116 117 115 117 619,700
2020/04/20 116 118 116 117 446,200
2020/04/17 117 118 115 115 277,600
2020/04/16 115 116 114 115 257,300
2020/04/15 119 119 117 118 394,900
2020/04/14 119 120 118 120 357,900
2020/04/13 120 121 118 119 189,100
2020/04/10 117 121 117 121 559,500
2020/04/09 118 118 115 116 467,500
2020/04/08 117 118 115 116 339,800
2020/04/07 118 119 114 118 779,600
2020/04/06 111 116 110 114 1,277,200
2020/04/03 112 113 109 110 387,200
2020/04/02 112 113 111 111 387,700
2020/04/01 115 118 114 114 393,100
2020/03/31 120 121 116 117 731,800
2020/03/30 119 122 118 122 860,500
2020/03/27 122 123 121 123 558,200
2020/03/26 119 121 119 120 1,109,900
2020/03/25 121 122 119 122 1,060,600
2020/03/24 114 117 113 115 687,000
2020/03/23 108 111 106 111 1,116,400
2020/03/19 110 111 108 110 1,316,600
2020/03/18 108 111 107 108 3,309,800
2020/03/17 103 107 101 107 1,715,500
2020/03/16 105 108 102 104 3,906,800
2020/03/13 104 107 101 105 10,730,800
2020/03/12 114 114 108 110 1,639,700
2020/03/11 115 118 114 115 1,492,000
2020/03/10 111 117 108 115 1,739,100
2020/03/09 119 121 112 112 3,508,300
2020/03/06 127 128 124 126 1,681,700
2020/03/05 131 131 129 131 1,077,100
2020/03/04 131 132 130 131 843,500
2020/03/03 136 137 133 133 309,200
2020/03/02 134 136 132 135 7,932,900
2020/02/28 137 137 133 136 1,959,600
2020/02/27 140 141 138 139 814,800
2020/02/26 141 142 141 142 161,500
2020/02/25 143 144 141 142 942,900
2020/02/21 146 148 146 146 327,000
2020/02/20 147 148 146 146 857,500
2020/02/19 147 147 146 146 881,200
2020/02/18 148 149 146 147 2,623,500
2020/02/17 149 149 147 149 133,800
2020/02/14 149 150 148 150 333,900
2020/02/13 150 151 149 149 192,300
2020/02/12 152 152 150 151 527,800
2020/02/10 151 152 150 151 371,100
2020/02/07 154 154 152 153 246,700
2020/02/06 152 154 152 154 598,200
2020/02/05 151 152 151 151 224,000
2020/02/04 148 150 148 149 553,200
2020/02/03 148 150 147 148 161,700
2020/01/31 150 151 149 149 1,043,400
2020/01/30 149 149 148 149 625,200
2020/01/29 148 150 148 150 52,400
2020/01/28 147 149 147 149 701,100
2020/01/27 148 150 148 148 607,800
2020/01/24 151 152 151 151 295,500
2020/01/23 153 153 151 152 205,500
2020/01/22 152 153 152 152 564,700
2020/01/21 153 153 152 152 265,400
2020/01/20 153 154 153 153 133,400
2020/01/17 152 153 151 152 562,600
2020/01/16 152 153 151 151 420,800
2020/01/15 153 153 152 152 815,700
2020/01/14 154 155 153 153 282,000
2020/01/10 155 156 154 154 346,500
2020/01/09 156 156 154 155 541,300
2020/01/08 154 154 152 153 763,900
2020/01/07 155 156 155 156 306,700
2020/01/06 154 155 153 155 824,300

このページの先頭へ