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
2026/09/14 770 782 763 781 4,218,820
2026/09/11 759 773 749 770 8,271,090
2026/09/10 751 772 751 768 3,763,020
2026/09/09 760 770 755 756 3,684,690
2026/09/08 772 782 762 766 3,173,230
2026/09/07 787 792 777 780 2,706,450
2026/09/04 792 793 774 787 4,569,530
2026/09/03 781 796 778 786 8,579,970
2026/09/02 770 780 769 773 2,576,230
2026/09/01 768 783 763 781 3,314,280
2026/08/31 768 777 757 773 3,507,970
2026/08/28 754 773 754 769 3,395,560
2026/08/27 757 762 750 757 2,088,800
2026/08/26 749 756 744 753 3,318,280
2026/08/25 732 743 732 742 1,745,540
2026/08/24 746 746 729 733 1,831,450
2026/08/21 729 741 726 739 2,119,060
2026/08/20 732 737 720 730 4,063,290
2026/08/19 760 763 733 733 6,458,180
2026/08/18 769 779 767 770 2,763,660
2026/08/17 777 780 764 769 5,118,090
2026/08/14 777 782 765 772 3,871,600
2026/08/13 759 773 755 772 4,742,110
2026/08/12 733 752 733 752 5,122,310
2026/08/10 745 745 726 732 2,485,640
2026/08/07 754 754 741 746 1,885,600
2026/08/06 741 753 739 748 3,207,110
2026/08/05 719 740 710 738 4,969,540
2026/08/04 727 729 716 720 3,623,710
2026/08/03 730 761 703 729 8,184,960
2026/07/31 738 742 722 730 4,935,040
2026/07/30 727 730 717 720 6,989,850
2026/07/29 750 753 726 748 6,404,840
2026/07/28 780 780 748 751 7,660,380
2026/07/27 775 784 771 782 5,916,920
2026/07/24 764 777 760 774 4,698,560
2026/07/23 759 779 757 775 5,826,330
2026/07/22 752 767 747 761 4,323,350
2026/07/21 726 745 718 745 7,163,610
2026/07/17 752 753 705 719 9,634,300
2026/07/16 763 767 733 755 12,095,970
2026/07/15 761 768 752 765 7,203,740
2026/07/14 749 756 734 750 18,066,370
2026/07/13 760 773 759 763 10,080,900
2026/07/10 759 764 747 754 3,663,810
2026/07/09 749 751 742 749 5,083,040
2026/07/08 757 761 747 755 8,277,190
2026/07/07 754 771 752 752 24,730,040
2026/07/06 732 744 729 744 5,926,890
2026/07/03 730 734 723 732 6,055,850
2026/07/02 724 729 715 723 7,677,780
2026/07/01 700 712 700 710 4,189,450
2026/06/30 706 708 700 701 3,618,230
2026/06/29 706 710 693 700 4,095,460
2026/06/26 699 708 697 702 3,660,320
2026/06/25 706 708 696 701 4,707,650
2026/06/24 715 716 695 703 5,912,080
2026/06/23 724 727 711 711 5,616,240
2026/06/22 710 727 707 724 1,881,830
2026/06/19 736 736 709 716 4,761,240
2026/06/18 719 736 719 735 7,397,780
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

このページの先頭へ