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
2006/12/29 420 422 420 421 534,100
2006/12/28 422 423 419 419 1,199,300
2006/12/27 418 421 418 420 630,000
2006/12/26 418 420 416 419 1,239,800
2006/12/25 419 424 418 419 742,800
2006/12/22 424 424 421 423 522,400
2006/12/21 426 428 423 425 617,600
2006/12/20 422 426 420 426 4,099,400
2006/12/19 423 426 420 422 1,838,700
2006/12/18 426 427 423 426 1,058,600
2006/12/15 424 426 423 426 1,355,000
2006/12/14 420 424 420 424 989,900
2006/12/13 420 420 416 419 562,400
2006/12/12 416 425 416 423 4,275,500
2006/12/11 417 420 416 418 723,600
2006/12/08 417 419 415 418 882,200
2006/12/07 420 420 414 419 983,600
2006/12/06 417 421 410 419 2,360,600
2006/12/05 421 423 415 418 858,000
2006/12/04 418 423 418 422 1,356,200
2006/12/01 425 425 419 423 1,376,800
2006/11/30 420 424 418 423 4,473,000
2006/11/29 408 413 408 412 1,712,600
2006/11/28 400 408 398 405 1,242,300
2006/11/27 393 409 393 404 2,800,500
2006/11/24 405 406 396 398 2,275,800
2006/11/22 401 407 399 406 984,400
2006/11/21 403 403 398 398 3,065,700
2006/11/20 411 411 401 403 2,828,200
2006/11/17 415 416 410 413 1,712,800
2006/11/16 421 424 415 416 1,320,700
2006/11/15 425 427 419 422 1,861,700
2006/11/14 411 420 411 420 5,160,500
2006/11/13 411 412 404 406 6,223,200
2006/11/10 417 419 412 413 2,141,300
2006/11/09 423 423 416 416 3,888,300
2006/11/08 433 433 424 424 2,727,800
2006/11/07 439 439 431 432 1,588,900
2006/11/06 437 437 433 434 1,100,400
2006/11/02 438 440 437 439 1,052,200
2006/11/01 438 445 435 442 969,600
2006/10/31 440 442 437 438 851,800
2006/10/30 447 447 439 439 1,660,600
2006/10/27 454 454 446 449 883,000
2006/10/26 450 454 449 453 1,510,800
2006/10/25 451 453 445 447 1,186,800
2006/10/24 447 450 446 450 1,587,200
2006/10/23 438 443 434 442 589,000
2006/10/20 440 440 435 435 886,800
2006/10/19 441 441 437 437 822,400
2006/10/18 432 437 431 436 1,478,200
2006/10/17 441 441 433 436 958,500
2006/10/16 439 441 439 439 649,200
2006/10/13 442 445 438 438 1,080,200
2006/10/12 448 448 440 440 1,459,000
2006/10/11 456 456 447 447 1,599,000
2006/10/10 450 457 448 455 3,848,700
2006/10/06 446 452 445 447 2,941,600
2006/10/05 441 444 435 442 2,243,400
2006/10/04 437 443 433 434 1,368,900
2006/10/03 440 441 437 437 4,160,100
2006/10/02 445 445 441 442 4,090,900
2006/09/29 442 442 437 437 603,100
2006/09/28 436 438 433 436 2,951,000
2006/09/27 421 433 421 431 1,666,600
2006/09/26 418 422 413 413 1,549,600
2006/09/25 416 421 416 417 1,429,800
2006/09/22 422 428 421 424 1,819,800
2006/09/21 420 423 413 421 2,892,100
2006/09/20 429 429 418 419 3,043,200
2006/09/19 432 440 429 430 661,900
2006/09/15 431 434 429 432 4,987,200
2006/09/14 437 438 433 436 290,000
2006/09/13 444 444 433 434 466,500
2006/09/12 440 444 437 438 1,429,800
2006/09/11 448 448 442 443 661,600
2006/09/08 443 450 443 450 469,600
2006/09/07 451 453 447 448 1,141,100
2006/09/06 460 460 454 456 420,100
2006/09/05 462 462 454 460 847,300
2006/09/04 460 462 459 460 937,700
2006/09/01 457 459 454 459 212,500
2006/08/31 454 460 452 456 244,900
2006/08/30 455 456 449 454 1,341,300
2006/08/29 451 454 450 454 1,164,400
2006/08/28 454 460 450 450 397,600
2006/08/25 462 463 458 458 244,900
2006/08/24 464 464 460 462 832,200
2006/08/23 466 467 465 466 364,900
2006/08/22 462 466 462 466 441,300
2006/08/21 469 469 461 461 528,500
2006/08/18 463 469 463 468 1,323,600
2006/08/17 465 469 464 464 1,281,900
2006/08/16 462 464 460 460 901,200
2006/08/15 458 458 453 457 1,151,900
2006/08/14 448 456 448 456 391,600
2006/08/11 449 451 446 448 289,600
2006/08/10 448 453 448 452 409,700
2006/08/09 444 450 441 448 2,455,600
2006/08/08 438 444 438 444 301,200
2006/08/07 450 450 440 442 353,000
2006/08/04 446 450 446 450 162,500
2006/08/03 448 451 444 444 563,400
2006/08/02 446 447 440 447 684,000
2006/08/01 451 452 444 447 920,600
2006/07/31 452 454 450 454 1,941,500
2006/07/28 448 452 444 451 787,900
2006/07/27 443 448 437 445 1,020,600
2006/07/26 454 454 438 441 1,463,600
2006/07/25 451 452 446 449 1,033,400
2006/07/24 442 449 438 446 470,100
2006/07/21 446 446 442 445 1,323,500
2006/07/20 446 450 441 449 2,929,800
2006/07/19 432 438 431 431 616,200
2006/07/18 441 444 432 434 1,211,500
2006/07/14 451 458 449 451 501,800
2006/07/13 460 462 455 455 1,507,700
2006/07/12 464 467 461 461 466,500
2006/07/11 465 467 463 464 3,899,900
2006/07/10 444 464 438 463 871,000
2006/07/07 452 454 448 448 529,100
2006/07/06 450 454 449 449 491,000
2006/07/05 460 462 455 455 4,869,000
2006/07/04 463 465 459 462 1,396,800
2006/07/03 452 460 452 460 1,394,700
2006/06/30 452 454 447 448 1,140,500
2006/06/29 434 443 433 442 740,700
2006/06/28 433 436 428 431 915,000
2006/06/27 439 440 436 437 389,900
2006/06/26 435 440 431 437 7,041,600
2006/06/23 430 435 424 434 2,293,200
2006/06/22 426 431 423 431 312,800
2006/06/21 422 422 418 421 1,579,600
2006/06/20 417 422 417 419 2,034,100
2006/06/19 427 427 420 420 480,400
2006/06/16 431 432 423 426 3,274,400
2006/06/15 406 414 406 413 649,200
2006/06/14 396 405 393 399 4,031,600
2006/06/13 408 415 401 407 825,300
2006/06/12 412 418 411 418 650,700
2006/06/09 401 414 401 411 7,393,500
2006/06/08 417 418 411 411 1,812,800
2006/06/07 427 430 421 421 1,470,000
2006/06/06 433 435 430 432 442,200
2006/06/05 442 443 437 440 598,500
2006/06/02 441 442 431 442 3,505,100
2006/06/01 440 443 434 438 1,310,100
2006/05/31 428 434 428 434 8,401,100
2006/05/30 442 443 437 443 1,084,000
2006/05/29 440 442 437 439 524,600
2006/05/26 430 436 429 434 989,200
2006/05/25 427 428 421 425 1,319,400
2006/05/24 435 437 423 432 2,921,300
2006/05/23 440 442 430 433 2,937,100
2006/05/22 457 463 448 449 1,842,600
2006/05/19 452 458 450 454 2,675,600
2006/05/18 457 461 452 453 3,684,800
2006/05/17 473 475 461 475 4,453,200
2006/05/16 477 478 466 468 2,563,200
2006/05/15 471 480 470 478 998,800
2006/05/12 482 482 478 479 1,580,200
2006/05/11 487 490 483 486 2,662,500
2006/05/10 495 495 486 487 2,017,900
2006/05/09 496 497 494 494 1,744,000
2006/05/08 497 497 493 494 1,385,600
2006/05/02 483 488 482 486 247,800
2006/05/01 484 484 481 481 1,262,600
2006/04/28 484 485 479 481 4,039,500
2006/04/27 489 490 485 488 1,231,300
2006/04/26 489 490 483 484 4,218,400
2006/04/25 482 490 482 488 2,288,200
2006/04/24 491 492 482 482 2,494,600
2006/04/21 497 501 492 492 1,307,700
2006/04/20 505 505 494 497 1,267,300
2006/04/19 508 511 500 500 2,447,400
2006/04/18 491 500 488 498 892,800
2006/04/17 498 498 491 491 550,400
2006/04/14 502 502 495 498 650,300
2006/04/13 504 504 494 502 1,789,200
2006/04/12 511 511 500 501 1,722,900
2006/04/11 516 516 506 510 2,256,000
2006/04/10 516 517 513 515 1,460,300
2006/04/07 519 519 514 517 5,015,200
2006/04/06 509 517 507 512 3,050,800
2006/04/05 502 510 500 500 4,939,400
2006/04/04 506 506 498 498 2,191,400
2006/04/03 497 504 496 503 2,543,300
2006/03/31 495 495 488 490 1,270,200
2006/03/30 479 491 477 488 1,513,300
2006/03/29 471 475 469 475 426,200
2006/03/28 472 472 467 472 275,900
2006/03/27 472 472 468 471 567,800
2006/03/24 466 469 465 469 1,711,500
2006/03/23 471 471 465 467 2,031,400
2006/03/22 472 472 465 466 1,656,800
2006/03/20 466 471 463 470 2,805,700
2006/03/17 462 463 460 463 314,600
2006/03/16 465 467 458 462 1,103,000
2006/03/15 475 475 469 470 933,900
2006/03/14 475 475 472 474 860,300
2006/03/13 474 475 472 475 686,200
2006/03/10 470 473 465 470 1,056,200
2006/03/09 458 467 457 467 2,048,300
2006/03/08 463 463 456 459 792,000
2006/03/07 465 466 462 464 2,203,800
2006/03/06 461 465 458 465 1,930,000
2006/03/03 471 471 463 466 717,200
2006/03/02 472 473 469 472 1,944,000
2006/03/01 469 473 468 473 2,622,900
2006/02/28 475 480 469 474 2,135,000
2006/02/27 470 471 465 470 879,900
2006/02/24 463 467 460 467 744,500
2006/02/23 460 462 457 462 1,405,400
2006/02/22 456 456 449 452 813,100
2006/02/21 450 455 448 454 1,329,100
2006/02/20 454 454 442 445 1,334,800
2006/02/17 466 466 457 458 621,100
2006/02/16 463 466 459 465 1,614,100
2006/02/15 465 465 458 459 2,552,300
2006/02/14 450 458 447 455 2,469,100
2006/02/13 461 461 451 452 2,131,800
2006/02/10 473 473 456 461 823,300
2006/02/09 472 474 467 468 719,100
2006/02/08 469 473 464 467 2,176,400
2006/02/07 479 480 475 477 1,143,100
2006/02/06 486 488 478 482 646,800
2006/02/03 490 490 483 486 1,896,300
2006/02/02 494 497 491 495 1,304,300
2006/02/01 492 494 488 490 1,778,400
2006/01/31 491 496 490 493 1,027,200
2006/01/30 490 495 490 491 2,214,800
2006/01/27 477 482 473 480 2,906,400
2006/01/26 454 463 454 460 2,245,900
2006/01/25 454 456 447 450 1,113,800
2006/01/24 451 454 445 446 1,585,100
2006/01/23 444 448 437 441 2,572,200
2006/01/20 461 461 447 449 2,782,500
2006/01/19 442 452 440 451 2,195,900
2006/01/18 439 444 425 437 2,051,200
2006/01/17 445 458 444 444 921,800
2006/01/16 449 458 447 454 1,690,200
2006/01/13 455 457 449 454 2,452,500
2006/01/12 459 459 452 456 1,371,800
2006/01/11 446 455 444 454 1,847,700
2006/01/10 464 466 448 451 2,382,800
2006/01/06 470 471 465 466 1,071,900
2006/01/05 478 480 472 472 991,400
2006/01/04 470 478 470 478 1,185,300

このページの先頭へ