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
2026/02/24 642 643 629 634 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
2025/08/13 440 442 435 439 4,786,100
2025/08/12 430 440 429 437 3,561,800
2025/08/08 423 429 423 425 4,302,400
2025/08/07 415 423 414 422 2,146,100
2025/08/06 413 416 412 414 758,600
2025/08/05 408 413 405 410 2,076,800
2025/08/04 403 407 401 407 6,235,100
2025/08/01 415 421 413 419 1,047,000
2025/07/31 415 420 414 419 1,848,500
2025/07/30 412 415 411 415 1,619,600
2025/07/29 416 416 411 413 1,085,400
2025/07/28 427 427 416 417 3,688,300
2025/07/25 428 429 426 428 4,989,800
2025/07/24 425 431 424 430 6,714,000
2025/07/23 407 420 405 414 4,609,000
2025/07/22 395 399 394 396 1,054,200
2025/07/18 396 397 393 393 1,232,300
2025/07/17 392 395 392 393 983,600
2025/07/16 394 394 391 391 1,868,100
2025/07/15 396 402 394 395 2,911,500
2025/07/14 394 396 391 395 4,436,700
2025/07/11 410 421 410 416 5,415,100
2025/07/10 410 411 408 410 2,102,700
2025/07/09 409 411 405 409 3,062,600
2025/07/08 405 408 404 406 2,959,600
2025/07/07 414 416 408 408 2,368,700
2025/07/04 414 418 413 416 1,593,000
2025/07/03 409 411 406 411 1,050,900
2025/07/02 408 411 407 408 2,863,700
2025/07/01 408 409 403 409 1,497,800
2025/06/30 411 412 406 408 5,566,400
2025/06/27 408 412 406 408 3,968,400
2025/06/26 404 408 404 408 4,487,300
2025/06/25 408 409 402 406 1,726,400
2025/06/24 407 408 404 407 2,550,600
2025/06/23 404 404 399 402 1,254,300
2025/06/20 404 408 403 403 1,621,800
2025/06/19 406 407 404 405 1,630,900
2025/06/18 403 406 402 406 2,612,600
2025/06/17 405 406 403 405 2,753,800
2025/06/16 402 405 402 404 836,500
2025/06/13 406 406 398 402 3,624,300
2025/06/12 404 406 403 405 2,331,200
2025/06/11 406 407 402 403 20,279,500
2025/06/10 410 411 405 405 2,006,100
2025/06/09 409 411 408 410 1,037,000
2025/06/06 405 408 404 406 5,072,200
2025/06/05 406 407 402 403 6,058,000
2025/06/04 409 412 409 410 1,438,400
2025/06/03 408 410 406 408 1,938,100
2025/06/02 410 410 408 410 1,297,400
2025/05/30 406 414 406 412 3,553,800
2025/05/29 407 412 407 410 4,213,800
2025/05/28 410 411 405 405 2,778,400
2025/05/27 400 405 398 405 3,608,400
2025/05/26 401 403 399 402 1,064,200
2025/05/23 401 404 401 401 6,150,600
2025/05/22 401 403 398 400 2,072,400
2025/05/21 404 410 401 402 14,709,400
2025/05/20 397 401 396 398 1,496,900
2025/05/19 389 396 387 395 3,610,900
2025/05/16 398 401 391 393 6,772,500
2025/05/15 401 402 394 395 4,955,700
2025/05/14 401 404 397 401 3,765,200
2025/05/13 399 403 394 394 6,435,100
2025/05/12 382 385 379 383 2,875,300
2025/05/09 374 380 373 380 4,546,700
2025/05/08 366 369 364 368 1,567,100
2025/05/07 362 369 360 367 4,553,800
2025/05/02 366 371 358 360 5,851,500
2025/05/01 379 379 367 371 8,752,600
2025/04/30 374 379 372 377 32,517,300

このページの先頭へ