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
2021/12/30 152 153 152 152 568,900
2021/12/29 152 153 152 152 769,800
2021/12/28 151 152 151 152 752,500
2021/12/27 150 151 150 151 1,187,600
2021/12/24 151 152 151 151 712,600
2021/12/23 151 151 151 151 809,500
2021/12/22 151 151 150 150 799,800
2021/12/21 149 151 149 150 1,563,300
2021/12/20 152 152 149 149 1,762,500
2021/12/17 153 154 153 153 1,363,600
2021/12/16 153 154 153 154 1,006,900
2021/12/15 151 153 151 152 1,429,500
2021/12/14 150 151 150 151 1,504,700
2021/12/13 151 151 150 151 1,234,300
2021/12/10 151 152 150 150 1,208,400
2021/12/09 152 152 151 151 1,309,900
2021/12/08 153 153 152 152 1,249,900
2021/12/07 150 152 149 152 1,169,400
2021/12/06 148 149 148 149 2,059,000
2021/12/03 146 149 146 149 2,705,900
2021/12/02 145 146 144 146 2,577,900
2021/12/01 144 146 144 146 1,819,400
2021/11/30 147 148 144 144 3,160,300
2021/11/29 147 147 145 146 2,846,500
2021/11/26 151 151 148 150 7,017,000
2021/11/25 151 152 150 152 5,391,500
2021/11/24 151 153 150 151 7,025,500
2021/11/22 150 150 148 150 5,950,100
2021/11/19 150 151 149 151 6,878,600
2021/11/18 151 152 149 151 6,280,200
2021/11/17 154 154 151 152 6,432,700
2021/11/16 154 155 153 153 6,640,300
2021/11/15 155 156 153 153 7,236,700
2021/11/12 153 154 152 153 5,951,300
2021/11/11 152 153 152 153 6,132,600
2021/11/10 151 153 151 151 6,003,300
2021/11/09 153 155 151 151 3,158,700
2021/11/08 153 154 153 153 1,541,300
2021/11/05 154 154 152 153 1,037,100
2021/11/04 154 156 154 155 1,139,500
2021/11/02 152 154 152 153 1,147,000
2021/11/01 151 154 151 153 1,758,100
2021/10/29 151 151 148 149 2,305,800
2021/10/28 151 152 149 151 2,707,600
2021/10/27 153 153 151 152 1,810,200
2021/10/26 154 154 152 153 1,607,600
2021/10/25 154 155 153 153 590,300
2021/10/22 155 156 154 154 754,200
2021/10/21 157 158 155 155 2,481,300
2021/10/20 156 158 156 157 3,247,300
2021/10/19 156 156 154 155 1,417,300
2021/10/18 156 157 155 157 1,297,500
2021/10/15 154 156 153 155 5,832,500
2021/10/14 154 155 152 154 5,320,600
2021/10/13 157 157 155 156 1,895,500
2021/10/12 158 159 157 157 2,015,500
2021/10/11 156 159 156 158 6,669,900
2021/10/08 157 157 155 155 4,972,500
2021/10/07 157 157 154 155 4,320,600
2021/10/06 155 158 154 157 8,512,300
2021/10/05 151 154 151 153 4,134,900
2021/10/04 154 155 151 152 5,657,800
2021/10/01 154 156 152 152 12,783,500
2021/09/30 158 160 156 156 4,472,200
2021/09/29 159 160 157 159 2,125,300
2021/09/28 160 161 158 160 7,890,100
2021/09/27 157 159 157 159 3,006,800
2021/09/24 155 157 155 156 3,235,500
2021/09/22 151 153 151 151 2,921,000
2021/09/21 151 153 150 151 5,825,000
2021/09/17 154 155 153 154 3,433,000
2021/09/16 154 155 152 153 2,269,300
2021/09/15 156 156 153 154 4,499,000
2021/09/14 155 157 155 157 3,453,000
2021/09/13 153 155 152 154 3,138,900
2021/09/10 150 154 150 152 2,921,100
2021/09/09 151 152 150 150 1,678,900
2021/09/08 150 153 150 152 3,218,600
2021/09/07 150 151 149 151 2,640,100
2021/09/06 150 151 149 149 3,102,500
2021/09/03 147 149 147 148 4,309,400
2021/09/02 147 148 146 146 1,032,000
2021/09/01 145 148 145 147 1,354,500
2021/08/31 145 146 143 146 1,728,100
2021/08/30 145 146 144 144 568,100
2021/08/27 144 145 144 144 299,700
2021/08/26 145 146 144 145 1,358,400
2021/08/25 145 145 144 144 989,500
2021/08/24 144 145 143 144 994,000
2021/08/23 145 145 144 144 872,200
2021/08/20 144 145 143 143 1,771,500
2021/08/19 145 146 144 144 1,321,800
2021/08/18 145 147 145 147 1,460,200
2021/08/17 147 147 145 145 1,583,900
2021/08/16 148 148 145 146 2,423,700
2021/08/13 150 150 148 148 747,200
2021/08/12 150 151 148 148 3,656,400
2021/08/11 148 150 147 149 8,981,500
2021/08/10 145 147 144 145 2,366,600
2021/08/06 143 144 142 144 934,800
2021/08/05 143 143 142 142 168,300
2021/08/04 143 143 142 142 144,200
2021/08/03 142 143 141 142 888,600
2021/08/02 143 145 142 144 2,020,400
2021/07/30 142 143 141 141 665,700
2021/07/29 143 144 142 142 621,300
2021/07/28 143 144 142 142 1,175,700
2021/07/27 142 144 142 143 854,200
2021/07/26 142 143 140 141 1,601,400
2021/07/21 141 143 140 140 2,009,900
2021/07/20 140 141 138 139 1,639,700
2021/07/19 143 143 141 141 1,143,200
2021/07/16 143 145 143 143 1,837,600
2021/07/15 145 145 143 143 2,792,000
2021/07/14 145 146 144 146 3,211,300
2021/03/22 167 168 165 167 4,878,600
2021/03/19 165 168 164 168 16,035,000
2021/03/18 159 164 158 163 8,862,700
2021/03/17 157 158 156 157 2,336,400
2021/03/16 158 159 156 156 2,243,900
2021/03/15 155 159 155 158 5,045,100
2021/03/12 153 154 151 153 4,101,600
2021/03/11 152 155 152 153 3,091,600
2021/03/10 151 152 150 152 4,542,600
2021/03/09 151 154 151 153 5,617,700
2021/03/08 148 152 148 149 5,488,700
2021/03/05 146 147 145 146 5,368,000
2021/03/04 146 147 144 147 4,323,400
2021/03/03 145 146 144 146 1,768,400
2021/03/02 146 146 143 144 3,199,300
2021/03/01 143 146 143 144 6,853,400
2021/02/26 145 147 143 144 5,591,900
2021/02/25 148 148 146 146 2,470,700
2021/02/24 147 148 145 146 3,729,100
2021/02/22 145 147 145 145 2,690,900
2021/02/19 143 145 142 143 2,780,200
2021/02/18 147 147 143 143 4,439,300
2021/02/17 147 148 145 147 3,867,800
2021/02/16 142 148 142 146 6,890,600
2021/02/15 140 143 140 141 4,035,700
2021/02/12 138 140 137 138 3,581,900
2021/02/10 137 139 135 137 3,473,000
2021/02/09 139 140 136 138 4,687,700
2021/02/08 136 138 135 138 8,142,500
2021/02/05 132 135 132 134 4,695,300
2021/02/04 132 133 131 131 3,276,500
2021/02/03 129 132 129 131 5,762,600
2021/02/02 128 129 127 128 1,144,200
2021/02/01 126 128 125 127 1,939,200
2021/01/29 128 128 125 125 2,128,300
2021/01/28 125 128 125 128 3,704,800
2021/01/27 128 128 126 128 2,294,200
2021/01/26 128 128 127 127 1,059,700
2021/01/25 128 129 127 128 1,891,600
2021/01/22 129 129 128 129 2,019,500
2021/01/21 131 132 129 130 3,601,400
2021/01/20 132 132 129 130 2,635,200
2021/01/19 131 133 131 131 4,176,300
2021/01/18 131 133 130 131 4,173,100
2021/01/15 136 136 133 133 2,633,000
2021/01/14 133 136 132 135 9,876,600
2021/01/13 133 134 132 134 4,548,900
2021/01/12 132 134 131 134 10,557,800
2021/01/08 130 132 129 132 5,688,100
2021/01/07 128 131 128 129 6,252,100
2021/01/06 122 127 122 125 4,233,600
2021/01/05 122 123 121 122 1,460,000
2021/01/04 123 124 121 123 2,044,500

このページの先頭へ