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
2004/12/30 289 294 288 292 168,200
2004/12/29 289 290 285 286 153,800
2004/12/28 284 289 284 287 207,700
2004/12/27 285 285 281 282 33,300
2004/12/24 280 283 280 280 183,800
2004/12/22 276 279 276 279 149,800
2004/12/21 270 276 270 275 327,300
2004/12/20 273 274 271 271 57,100
2004/12/17 271 271 269 270 13,300
2004/12/16 269 272 266 271 11,400
2004/12/15 270 270 266 268 27,600
2004/12/14 263 268 263 267 17,700
2004/12/13 267 269 265 267 92,300
2004/12/10 263 267 261 262 638,700
2004/12/09 272 274 266 267 128,800
2004/12/08 275 275 272 275 95,000
2004/12/07 278 278 273 274 411,500
2004/12/06 280 280 277 277 36,700
2004/12/03 280 280 277 279 220,000
2004/12/02 278 279 274 278 118,700
2004/12/01 271 271 270 270 4,900
2004/11/30 269 272 268 269 20,900
2004/11/29 270 274 268 274 170,200
2004/11/26 268 271 265 269 48,300
2004/11/25 264 269 264 267 85,800
2004/11/24 268 271 268 269 16,700
2004/11/22 265 268 263 265 52,300
2004/11/19 274 277 270 270 92,300
2004/11/18 275 277 273 274 107,800
2004/11/17 270 275 270 275 58,300
2004/11/16 274 275 271 273 345,700
2004/11/15 261 270 261 269 164,900
2004/11/12 257 261 257 261 10,000
2004/11/11 258 261 258 259 23,800
2004/11/10 260 260 258 260 11,100
2004/11/09 258 258 258 258 3,300
2004/11/08 262 262 258 259 41,100
2004/11/05 267 267 261 261 96,300
2004/11/04 265 266 262 264 267,000
2004/11/02 252 257 252 257 29,600
2004/11/01 253 253 250 250 13,400
2004/10/29 252 253 251 251 146,300
2004/10/28 252 255 252 255 52,900
2004/10/27 253 254 252 253 10,700
2004/10/26 248 253 248 253 16,700
2004/10/25 252 252 248 251 63,500
2004/10/22 253 254 252 253 56,700
2004/10/21 254 257 251 253 13,300
2004/10/20 258 258 254 254 83,900
2004/10/19 258 258 256 258 13,200
2004/10/18 255 259 255 256 7,500
2004/10/15 256 258 254 258 204,300
2004/10/14 264 264 259 259 81,600
2004/10/13 260 264 260 263 131,200
2004/10/12 261 264 260 260 92,700
2004/10/08 258 262 258 260 217,500
2004/10/07 260 265 260 261 133,500
2004/10/06 268 268 259 264 99,700
2004/10/05 267 268 260 265 1,039,100
2004/10/04 260 262 259 262 111,600
2004/10/01 250 257 250 256 46,900
2004/09/30 247 252 247 252 47,000
2004/09/29 253 254 249 250 114,800
2004/09/28 247 248 245 248 44,200
2004/09/27 248 248 246 246 49,000
2004/09/24 254 254 248 250 253,700
2004/09/22 250 253 250 251 26,100
2004/09/21 250 253 250 250 339,300
2004/09/17 256 256 251 251 381,500
2004/09/16 260 260 257 259 16,300
2004/09/15 260 261 258 258 17,400
2004/09/14 260 263 260 261 8,900
2004/09/13 262 263 261 261 8,600
2004/09/10 265 265 261 263 131,300
2004/09/09 270 270 266 266 49,700
2004/09/08 270 270 268 269 98,500
2004/09/07 270 270 266 268 153,000
2004/09/06 264 268 264 267 30,800
2004/09/03 271 271 263 263 337,400
2004/09/02 273 273 267 267 137,700
2004/09/01 266 270 265 270 147,100
2004/08/31 265 266 263 265 50,500
2004/08/30 263 266 263 266 507,900
2004/08/27 263 266 261 266 135,600
2004/08/26 259 263 259 261 48,000
2004/08/25 252 259 251 258 59,100
2004/08/24 253 257 253 257 19,900
2004/08/23 254 258 254 256 9,900
2004/08/20 255 255 254 254 102,200
2004/08/19 255 255 252 255 297,600
2004/08/18 250 253 249 250 88,200
2004/08/17 252 252 249 250 21,700
2004/08/16 250 250 246 247 126,700
2004/08/13 258 258 250 252 103,700
2004/08/12 260 263 259 259 29,900
2004/08/11 257 261 257 261 27,100
2004/08/10 247 255 247 254 20,700
2004/08/09 248 250 247 250 93,600
2004/08/06 255 256 250 252 102,700
2004/08/05 257 257 253 257 24,300
2004/08/04 258 258 249 253 265,200
2004/08/03 262 262 256 257 73,500
2004/08/02 264 264 258 260 63,100
2004/07/30 263 264 259 261 25,600
2004/07/29 260 261 258 258 28,700
2004/07/28 261 263 259 263 107,800
2004/07/27 267 267 261 261 80,500
2004/07/26 268 268 263 264 41,600
2004/07/23 273 273 267 269 41,800
2004/07/22 273 273 268 272 174,300
2004/07/21 272 274 271 273 32,800
2004/07/20 272 278 271 274 104,700
2004/07/16 268 274 268 269 94,500
2004/07/15 278 278 271 278 60,300
2004/07/14 284 284 274 274 371,300
2004/07/13 273 273 265 270 100,800
2004/07/12 271 273 270 273 72,900
2004/07/09 260 266 260 266 73,900
2004/07/08 263 263 259 259 73,600
2004/07/07 257 261 255 258 318,600
2004/07/06 266 267 263 264 65,200
2004/07/05 273 273 265 266 146,200
2004/07/02 275 275 272 274 57,000
2004/07/01 287 287 277 279 136,100
2004/06/30 286 286 280 282 107,300
2004/06/29 284 285 281 284 286,900
2004/06/28 275 279 275 279 68,300
2004/06/25 273 273 268 271 44,600
2004/06/24 274 276 270 271 86,700
2004/06/23 278 278 267 269 385,300
2004/06/22 273 276 272 272 152,200
2004/06/21 273 279 273 275 48,500
2004/06/18 276 278 273 275 83,100
2004/06/17 282 282 277 277 23,700
2004/06/16 280 280 277 280 148,900
2004/06/15 275 279 273 275 39,100
2004/06/14 284 284 278 279 96,900
2004/06/11 280 283 278 283 136,300
2004/06/10 276 279 274 277 86,800
2004/06/09 282 282 275 275 38,000
2004/06/08 280 282 277 279 125,400
2004/06/07 269 275 269 275 84,700
2004/06/04 269 270 263 264 54,300
2004/06/03 277 277 266 268 214,100
2004/06/02 271 276 271 273 132,700
2004/06/01 272 277 272 275 23,300
2004/05/31 270 276 270 273 421,700
2004/05/28 272 278 272 275 55,800
2004/05/27 269 275 267 272 156,300
2004/05/26 279 284 271 273 291,400
2004/05/25 275 280 275 275 320,800
2004/05/24 281 284 279 283 104,500
2004/05/21 273 276 271 276 185,000
2004/05/20 265 275 265 268 171,800
2004/05/19 263 269 260 267 301,800
2004/05/18 241 257 241 254 205,400
2004/05/17 251 251 238 243 276,000
2004/05/14 268 268 255 256 286,100
2004/05/13 271 271 262 263 139,200
2004/05/12 270 270 263 270 241,600
2004/05/11 247 265 247 256 1,047,500
2004/05/10 279 279 256 257 772,500
2004/05/07 280 287 280 283 146,000
2004/05/06 295 297 283 283 496,800
2004/04/30 295 295 285 295 213,100
2004/04/28 295 299 294 295 581,000
2004/04/27 294 294 288 288 317,600
2004/04/26 289 293 285 293 267,300
2004/04/23 298 298 286 289 322,000
2004/04/22 300 306 298 298 452,700
2004/04/21 302 302 296 298 167,200
2004/04/20 290 301 290 300 214,800
2004/04/19 282 289 276 286 499,200
2004/04/16 309 309 297 302 360,500
2004/04/15 315 318 300 306 626,000
2004/04/14 318 320 312 318 277,100
2004/04/13 303 317 303 317 228,100
2004/04/12 298 303 295 301 139,800
2004/04/09 301 301 291 294 1,060,500
2004/04/08 301 301 297 300 683,900
2004/04/07 294 300 293 296 136,400
2004/04/06 286 293 284 293 102,300
2004/04/05 289 289 281 283 212,000
2004/04/02 288 288 282 285 209,600
2004/04/01 286 289 283 285 704,700
2004/03/31 276 283 275 282 693,400
2004/03/30 280 282 276 277 237,300
2004/03/29 289 289 280 283 237,400
2004/03/26 278 285 278 284 502,900
2004/03/25 274 280 274 279 279,000
2004/03/24 270 275 267 275 187,000
2004/03/23 258 265 258 265 305,800
2004/03/22 268 268 263 263 152,600
2004/03/19 262 265 261 265 85,600
2004/03/18 274 274 265 268 311,300
2004/03/17 259 262 258 261 96,800
2004/03/16 254 262 254 260 467,900
2004/03/15 252 258 250 256 130,000
2004/03/12 249 250 248 248 152,300
2004/03/11 246 254 246 251 103,900
2004/03/10 253 255 251 254 186,300
2004/03/09 249 250 244 250 130,400
2004/03/08 247 251 246 249 75,300
2004/03/05 251 252 242 246 172,000
2004/03/04 247 249 243 249 863,100
2004/03/03 239 244 239 242 178,900
2004/03/02 235 239 233 239 313,900
2004/03/01 233 233 230 231 178,600
2004/02/27 220 225 220 225 70,100
2004/02/26 221 223 218 220 18,500
2004/02/25 224 224 217 217 139,100
2004/02/24 224 224 218 221 53,800
2004/02/23 225 225 220 222 6,800
2004/02/20 220 222 220 222 46,900
2004/02/19 224 225 221 224 117,200
2004/02/18 227 227 224 224 192,500
2004/02/17 225 226 222 224 30,200
2004/02/16 227 228 224 227 52,300
2004/02/13 225 226 220 226 302,300
2004/02/12 222 224 219 220 280,900
2004/02/10 212 219 212 217 2,700
2004/02/09 215 217 213 213 78,900
2004/02/06 220 220 212 215 126,700
2004/02/05 210 215 210 212 124,100
2004/02/04 217 217 210 211 176,400
2004/02/03 220 220 215 218 212,100
2004/02/02 221 222 220 221 21,300
2004/01/30 221 222 220 221 27,100
2004/01/29 225 225 220 221 243,900
2004/01/28 222 225 222 225 20,400
2004/01/27 225 227 223 225 120,000
2004/01/26 218 226 217 220 345,600
2004/01/23 232 232 228 232 233,000
2004/01/22 230 231 227 227 123,800
2004/01/21 232 232 228 228 140,300
2004/01/20 231 232 228 228 201,500
2004/01/19 230 230 227 229 39,600
2004/01/16 226 227 222 224 28,100
2004/01/15 230 230 225 225 77,600
2004/01/14 230 231 225 228 185,000
2004/01/13 231 231 226 227 110,000
2004/01/09 232 233 226 230 163,000
2004/01/08 229 232 229 232 43,500
2004/01/07 230 230 227 227 23,900
2004/01/06 239 239 231 232 435,200
2004/01/05 236 236 231 231 108,200

このページの先頭へ