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
2026/06/17 713 721 711 712 4,757,360
2026/06/16 708 708 698 707 3,820,170
2026/06/15 712 729 711 714 6,560,720
2026/06/12 693 703 691 697 5,930,130
2026/06/11 681 685 674 683 26,251,790
2026/06/10 703 715 690 695 6,754,190
2026/06/09 692 701 688 696 7,461,180
2026/06/08 684 691 674 686 5,668,660
2026/06/05 700 710 692 693 10,142,380
2026/06/04 682 695 668 685 3,737,300
2026/06/03 668 684 667 680 2,513,650
2026/06/02 655 662 642 662 2,344,200
2026/06/01 653 662 649 655 1,688,350
2026/05/29 658 666 654 656 1,927,040
2026/05/28 660 660 648 655 2,187,410
2026/05/27 671 671 661 663 2,149,580
2026/05/26 670 678 664 671 1,583,120
2026/05/25 677 679 668 673 3,357,160
2026/05/22 682 686 673 677 2,379,180
2026/05/21 675 687 674 676 5,291,510
2026/05/20 677 680 655 661 4,138,140
2026/05/19 652 666 652 664 4,845,000
2026/05/18 644 651 640 644 2,324,340
2026/05/15 646 654 634 640 2,681,170
2026/05/14 647 648 640 640 2,124,100
2026/05/13 643 650 639 647 2,176,880
2026/05/12 638 644 631 641 2,167,090
2026/05/11 626 634 623 628 1,640,250
2026/05/08 626 627 614 623 4,189,160
2026/05/07 635 640 626 633 2,733,730
2026/05/01 617 621 607 615 2,146,000
2026/04/30 623 628 611 619 5,194,510
2026/04/28 609 634 608 633 6,329,720
2026/04/27 599 607 588 603 3,427,840
2026/04/24 602 603 593 599 1,695,970
2026/04/23 605 608 594 599 4,315,880
2026/04/22 613 615 604 610 2,848,180
2026/04/21 629 629 615 617 2,682,370
2026/04/20 635 636 627 628 3,304,870
2026/04/17 637 639 626 632 3,130,770
2026/04/16 645 647 640 642 4,987,660
2026/04/15 636 644 634 642 5,391,970
2026/04/14 635 635 623 626 3,664,640
2026/04/13 627 635 622 625 3,826,660
2026/04/10 629 634 626 627 2,431,690
2026/04/09 637 639 623 624 4,239,710
2026/04/08 641 642 630 634 5,617,630
2026/04/07 610 617 609 612 2,758,600
2026/04/06 608 613 604 605 1,020,750
2026/04/03 610 611 601 602 1,297,890
2026/03/27 579 591 578 588 4,951,540
2026/03/26 592 594 578 584 2,086,030
2026/03/25 574 593 574 585 4,197,510
2026/03/24 567 572 561 564 1,476,460
2026/03/23 555 557 544 552 4,615,360
2026/03/19 575 579 571 575 3,313,650
2026/03/18 578 587 577 582 3,083,650
2026/03/17 574 580 565 565 1,618,860
2026/03/16 565 570 560 566 5,367,700
2026/03/13 558 572 558 568 2,726,720
2026/03/12 584 584 563 574 3,441,940
2026/03/11 596 601 586 586 2,987,320
2026/03/10 586 596 582 590 3,262,220
2026/03/09 560 576 554 574 6,185,400
2026/03/06 584 600 583 600 20,865,760
2026/03/05 603 607 590 600 28,877,100
2026/03/04 578 594 559 564 10,903,860
2026/03/03 615 623 603 603 5,594,470
2026/03/02 614 632 606 632 5,142,420
2026/02/27 637 648 632 648 2,033,610
2026/02/26 625 640 625 636 3,851,200
2026/02/25 631 631 610 622 4,726,560
2026/02/24 642 643 629 634 12,001,060
2026/02/20 651 651 644 648 12,465,840
2026/02/19 646 659 636 659 2,924,050
2026/02/18 639 650 636 640 5,588,440
2026/02/17 641 646 629 629 6,585,710
2026/02/16 662 663 641 643 6,853,480
2026/02/13 671 675 665 666 2,144,700
2026/02/12 670 684 664 680 5,584,050
2026/02/10 661 672 660 670 6,240,020
2026/02/09 663 665 649 654 5,588,090
2026/02/06 619 643 614 643 4,052,320
2026/02/05 628 633 620 626 2,780,800
2026/02/04 615 627 608 627 3,123,830
2026/02/03 600 612 598 611 3,446,200
2026/02/02 605 606 584 585 3,286,250
2026/01/30 592 598 589 598 1,523,740
2026/01/29 586 593 580 591 4,135,450
2026/01/28 585 586 579 584 2,245,520
2026/01/27 580 588 575 585 4,023,400
2026/01/26 590 593 580 581 6,965,840
2026/01/23 593 603 593 600 2,980,670
2026/01/22 599 601 590 593 3,184,730
2026/01/21 599 599 586 587 8,865,330
2026/01/20 610 610 604 608 1,973,540
2026/01/19 615 615 604 611 2,961,100
2026/01/16 612 617 609 614 2,815,800
2026/01/15 595 611 595 610 4,095,580
2026/01/14 588 595 582 595 5,838,210
2026/01/13 580 582 574 580 8,826,350
2026/01/09 555 563 552 560 4,397,200
2026/01/08 551 553 545 549 3,369,900
2026/01/07 557 560 552 560 11,612,120
2026/01/06 547 558 547 557 6,129,950
2026/01/05 534 541 534 541 2,337,630
2025/12/30 530 533 527 528 2,098,390
2025/12/29 529 532 525 531 2,139,150
2025/12/26 530 530 525 527 1,735,890
2025/12/25 530 530 525 528 1,438,420
2025/12/24 532 535 526 528 1,508,800
2025/12/23 530 535 528 532 1,346,110
2025/12/22 531 533 526 526 2,543,050
2025/12/19 517 525 516 522 2,564,420
2025/12/18 516 520 514 515 3,816,560
2025/12/17 520 522 513 520 5,575,520
2025/12/16 538 538 520 521 4,638,720
2025/12/15 529 536 528 535 4,260,660
2025/12/12 517 526 515 526 3,921,690
2025/12/11 521 522 512 513 2,166,860
2025/12/10 516 518 513 516 1,423,990
2025/12/09 521 522 517 517 5,875,710
2025/12/08 522 523 518 520 2,228,290
2025/12/05 520 524 515 521 2,931,600
2025/12/04 511 522 509 522 4,308,220
2025/12/03 519 519 510 512 2,466,140
2025/12/02 518 523 513 519 5,089,030
2025/12/01 509 518 508 510 7,116,470
2025/11/28 502 507 501 506 1,464,370
2025/11/27 507 511 502 503 1,793,380
2025/11/26 491 503 491 502 8,828,330
2025/11/25 491 492 482 487 3,347,200
2025/11/21 476 487 475 485 4,836,310
2025/11/20 487 487 480 480 2,192,510
2025/11/19 476 482 471 473 2,321,370
2025/11/18 485 488 475 475 1,937,590
2025/11/17 492 497 487 491 2,388,730
2025/11/14 482 491 482 487 4,595,690
2025/11/13 485 491 485 488 5,037,970
2025/11/12 472 482 472 480 2,295,630
2025/11/11 475 476 468 470 2,157,420
2025/11/10 470 473 469 471 1,538,180
2025/11/07 470 472 464 468 1,910,110
2025/11/06 466 474 466 473 1,629,700
2025/11/05 466 467 451 464 4,042,570
2025/11/04 468 474 450 469 2,542,870
2025/10/31 469 471 465 468 1,888,110
2025/10/30 465 469 463 469 5,025,530
2025/10/29 462 463 457 460 1,380,830
2025/10/28 460 463 459 462 2,030,080
2025/10/27 458 463 457 460 3,542,270
2025/10/24 457 457 452 452 3,696,290
2025/10/23 456 457 453 454 2,825,730
2025/10/22 457 461 457 457 2,190,170
2025/10/21 464 466 458 458 3,326,790
2025/10/20 449 461 446 459 2,110,030
2025/10/17 446 449 441 443 6,756,430
2025/10/16 456 457 452 453 1,918,850
2025/10/15 448 451 445 451 1,853,310
2025/10/14 445 449 440 444 5,422,560
2025/10/10 462 463 452 453 3,027,310
2025/10/09 466 468 462 464 1,871,290
2025/10/08 458 467 457 464 2,376,220
2025/10/07 460 461 455 457 3,676,280
2025/10/06 452 461 447 458 9,122,540
2025/10/03 452 460 452 460 2,768,770
2025/10/02 456 460 453 454 2,591,150
2025/10/01 467 468 457 459 3,867,880
2025/09/30 468 475 462 472 2,276,190
2025/09/29 473 473 465 466 2,770,710
2025/09/26 468 473 466 473 2,971,300
2025/09/25 465 470 464 466 2,117,290
2025/09/24 465 466 460 465 1,974,680
2025/09/22 458 463 458 462 1,404,700
2025/09/19 451 461 450 456 4,555,500
2025/09/18 451 452 447 448 1,133,100
2025/09/17 451 451 445 449 1,226,300
2025/09/16 454 455 450 453 1,500,700
2025/09/12 455 455 452 454 1,965,300
2025/09/11 457 457 450 452 2,335,300
2025/09/10 451 458 450 458 1,643,600
2025/09/09 452 455 446 448 1,363,300
2025/09/08 450 453 445 452 2,884,000
2025/09/05 451 452 448 450 1,137,300
2025/09/04 440 448 439 447 1,163,400
2025/09/03 451 451 436 438 3,396,700
2025/09/02 449 453 445 452 1,522,400
2025/09/01 449 452 444 446 4,404,000
2025/08/29 450 452 447 450 1,104,700
2025/08/28 446 452 445 451 1,011,600
2025/08/27 452 452 448 449 919,600
2025/08/26 454 456 449 452 2,021,900
2025/08/25 459 460 452 454 987,600
2025/08/22 451 455 450 455 1,997,600
2025/08/21 449 449 445 448 950,500
2025/08/20 448 453 443 448 3,737,200
2025/08/19 458 458 446 447 2,157,400
2025/08/18 464 464 456 457 1,886,500
2025/08/15 449 465 449 464 4,495,500
2025/08/14 437 444 436 443 3,047,000

このページの先頭へ