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
2022/12/30 200 204 199 203 1,566,600
2022/12/29 205 210 202 203 10,206,400
2022/12/28 206 211 205 208 19,421,000
2022/12/27 203 205 201 205 21,275,800
2022/12/26 201 203 200 201 25,840,000
2022/12/23 200 204 199 204 4,736,800
2022/12/22 198 199 195 199 3,733,700
2022/12/21 198 203 195 196 9,075,700
2022/12/20 183 200 182 191 4,312,500
2022/12/19 180 183 180 182 913,100
2022/12/16 180 182 180 180 572,700
2022/12/15 179 180 179 180 576,100
2022/12/14 179 179 178 179 248,900
2022/12/13 180 180 179 179 208,300
2022/12/12 179 179 178 179 424,600
2022/12/09 178 179 178 179 168,900
2022/12/08 177 178 176 178 446,600
2022/12/07 176 180 176 180 627,200
2022/12/06 176 177 175 177 11,733,400
2022/12/05 176 176 174 175 793,200
2022/12/02 177 178 176 177 711,100
2022/12/01 182 183 179 179 795,700
2022/11/30 182 183 181 181 492,400
2022/11/29 182 183 180 183 907,600
2022/11/28 185 185 180 182 3,024,900
2022/11/25 181 183 181 183 2,597,700
2022/11/24 178 183 178 182 4,154,900
2022/11/22 174 178 174 177 834,700
2022/11/21 173 174 173 174 177,800
2022/11/18 173 175 173 173 346,300
2022/11/17 171 173 171 173 208,600
2022/11/16 171 172 170 172 93,800
2022/11/15 170 172 170 172 276,700
2022/11/14 169 170 168 170 347,500
2022/11/11 172 172 170 171 2,766,600
2022/11/10 169 171 169 171 129,300
2022/11/09 170 170 170 170 328,000
2022/11/08 169 170 169 170 4,170,200
2022/11/07 170 170 169 169 6,191,000
2022/11/04 168 170 168 169 3,312,900
2022/11/02 168 169 168 169 3,101,200
2022/11/01 168 169 168 168 162,100
2022/10/31 167 168 167 167 138,300
2022/10/28 166 167 166 166 462,100
2022/10/27 170 170 166 166 474,300
2022/10/26 171 172 171 171 389,100
2022/10/25 170 171 170 171 739,400
2022/10/24 169 170 169 169 289,100
2022/10/21 167 168 167 168 221,600
2022/10/20 167 168 167 168 3,485,900
2022/10/19 167 167 166 167 3,376,700
2022/10/18 167 167 166 166 3,466,500
2022/10/17 166 168 165 166 4,280,400
2022/10/14 165 166 165 166 4,651,100
2022/10/13 163 163 162 162 5,291,200
2022/10/12 164 164 163 163 4,533,300
2022/10/11 163 164 163 163 4,628,000
2022/10/07 164 164 163 164 4,187,300
2022/10/06 165 166 165 165 6,423,400
2022/10/05 166 166 164 164 6,616,900
2022/10/04 162 165 162 165 825,700
2022/10/03 160 161 158 161 829,000
2022/09/30 163 164 160 162 712,000
2022/09/29 163 164 162 164 525,800
2022/09/28 162 162 160 161 1,128,400
2022/09/27 163 164 163 163 444,100
2022/09/26 166 166 162 163 871,800
2022/09/22 168 169 167 168 617,000
2022/09/21 170 171 169 169 681,100
2022/09/20 170 170 169 170 776,200
2022/09/16 166 169 166 169 362,000
2022/09/15 167 167 166 167 468,100
2022/09/14 166 167 165 167 293,700
2022/09/13 167 167 166 167 473,500
2022/09/12 168 168 166 167 243,100
2022/09/09 165 167 165 167 497,100
2022/09/08 164 166 164 166 510,100
2022/09/07 163 165 162 163 567,200
2022/09/06 164 164 163 164 143,000
2022/09/05 164 165 163 163 149,700
2022/09/02 163 164 163 164 347,400
2022/09/01 164 165 163 163 331,300
2022/08/31 165 165 164 165 297,400
2022/08/30 165 166 165 165 282,100
2022/08/29 163 165 163 165 228,800
2022/08/26 166 166 166 166 181,100
2022/08/25 165 166 165 165 205,300
2022/08/24 164 165 164 165 321,800
2022/08/23 164 164 163 163 279,700
2022/08/22 165 165 164 165 146,900
2022/08/19 165 165 164 164 301,800
2022/08/18 165 165 164 164 355,300
2022/08/17 165 166 165 166 583,700
2022/08/16 164 164 164 164 170,700
2022/08/15 164 165 164 164 129,900
2022/08/12 163 165 163 164 522,300
2022/08/10 162 162 162 162 131,900
2022/08/09 161 162 161 161 1,539,400
2022/08/08 161 163 161 163 3,212,700
2022/08/05 160 161 160 161 293,100
2022/08/04 162 162 160 161 372,900
2022/08/03 163 163 161 162 821,200
2022/08/02 166 166 163 164 404,200
2022/08/01 166 167 166 167 4,974,700
2022/07/29 165 166 164 165 415,200
2022/07/28 167 167 165 165 177,900
2022/07/27 166 166 165 166 171,500
2022/07/26 165 166 165 166 425,100
2022/07/25 163 165 163 164 492,200
2022/07/22 164 164 163 164 4,775,500
2022/07/21 163 164 163 164 5,315,700
2022/07/20 164 164 163 164 5,691,500
2022/07/19 160 162 160 161 5,467,100
2022/07/15 160 161 158 159 6,255,900
2022/07/14 164 165 162 162 1,977,200
2022/07/13 170 171 169 171 2,485,200
2022/07/12 171 171 169 170 720,400
2022/07/11 170 172 170 171 702,700
2022/07/08 168 169 167 169 592,800
2022/07/07 167 167 165 167 1,115,600
2022/07/06 170 170 165 166 1,208,400
2022/07/05 170 171 170 171 259,200
2022/07/04 169 170 169 170 665,700
2022/07/01 169 170 168 169 691,400
2022/06/30 170 170 169 169 428,200
2022/06/29 169 172 169 171 409,400
2022/06/28 169 171 169 170 363,900
2022/06/27 171 172 169 169 447,400
2022/06/24 170 170 169 170 2,184,300
2022/06/23 170 172 170 171 424,400
2022/06/22 172 172 170 171 239,100
2022/06/21 168 171 168 171 1,109,000
2022/06/20 167 169 166 167 774,400
2022/06/17 169 169 166 167 1,916,100
2022/06/16 169 171 169 170 576,200
2022/06/15 168 169 168 168 1,113,300
2022/06/14 166 168 166 167 1,092,300
2022/06/13 166 167 166 167 915,700
2022/06/10 168 169 168 168 202,600
2022/06/09 168 170 168 169 637,000
2022/06/08 169 169 167 168 498,600
2022/06/07 169 170 169 169 1,773,000
2022/06/06 167 168 167 167 221,900
2022/06/03 168 168 167 167 277,300
2022/06/02 167 168 167 168 655,300
2022/06/01 166 168 166 168 3,969,300
2022/05/31 166 166 164 165 450,100
2022/05/30 165 167 165 167 472,000
2022/05/27 167 167 165 165 621,600
2022/05/26 165 166 165 165 225,100
2022/05/25 164 166 164 165 258,500
2022/05/24 166 167 165 165 390,000
2022/05/23 164 165 164 165 295,100
2022/05/20 163 164 162 163 384,700
2022/05/19 161 163 161 163 423,000
2022/05/18 163 165 163 165 415,100
2022/05/17 165 165 162 162 1,015,700
2022/05/16 168 168 164 165 749,200
2022/05/13 165 166 164 166 4,789,800
2022/05/12 166 167 165 165 1,391,200
2022/05/11 169 169 166 166 718,100
2022/05/10 171 171 169 170 738,900
2022/05/09 173 174 171 171 596,900
2022/05/06 171 174 171 174 937,500
2022/05/02 168 170 168 169 579,600
2022/04/28 167 171 166 171 742,700
2022/04/27 166 167 166 166 977,300
2022/04/26 170 170 168 168 674,500
2022/04/25 168 170 168 169 902,300
2022/04/22 172 173 171 172 4,832,200
2022/04/21 173 175 173 173 5,456,800
2022/04/20 172 173 171 173 616,500
2022/04/19 171 171 169 170 303,400
2022/04/18 168 170 168 170 630,400
2022/04/15 168 170 168 169 1,002,000
2022/04/14 167 169 167 168 595,700
2022/04/13 168 169 166 168 854,000
2022/04/12 169 171 168 169 1,485,800
2022/04/11 166 169 166 169 1,471,000
2022/04/08 167 167 165 166 1,355,100
2022/04/07 167 167 165 166 907,500
2022/04/06 168 169 168 168 6,229,900
2022/04/05 171 171 168 168 6,725,500
2022/04/04 170 171 169 170 5,794,600
2022/04/01 168 171 167 170 1,090,000
2022/03/31 171 172 169 169 2,210,300
2022/03/30 174 175 171 173 1,782,700
2022/03/29 174 174 173 174 2,241,100
2022/03/28 175 176 172 174 989,700
2022/03/25 176 176 174 174 1,536,900
2022/03/24 173 175 173 175 870,000
2022/03/23 177 178 176 176 2,088,300
2022/03/22 170 175 170 174 1,297,000
2022/03/18 168 169 168 169 715,200
2022/03/17 169 170 168 169 6,667,000
2022/03/16 165 166 165 165 5,511,900
2022/03/15 164 166 164 165 2,551,600
2022/03/14 162 165 162 163 614,200
2022/03/11 159 160 158 160 1,063,700
2022/03/10 158 159 156 159 2,074,500
2022/03/09 151 155 151 153 964,300
2022/03/08 154 155 151 151 1,930,200
2022/03/07 158 158 156 157 2,284,500
2022/03/04 162 163 160 161 1,009,700
2022/03/03 161 164 161 163 1,162,500
2022/03/02 160 160 158 158 7,225,500
2022/03/01 165 165 162 162 1,343,300
2022/02/28 162 165 162 164 2,067,900
2022/02/25 165 166 163 163 1,384,000
2022/02/24 169 170 166 167 2,171,200
2022/02/22 168 169 167 168 2,768,900
2022/02/21 167 171 167 170 6,687,900
2022/02/18 170 171 169 169 7,274,600
2022/02/17 173 173 171 172 1,889,400
2022/02/16 173 174 172 173 5,616,800
2022/02/15 173 174 170 170 1,714,100
2022/02/14 170 174 170 174 3,581,500
2022/02/10 174 176 172 173 7,915,200
2022/02/09 176 178 173 174 6,062,400
2022/02/08 173 176 173 175 8,951,300
2022/02/07 169 173 169 173 7,595,300
2022/02/04 167 169 167 169 5,389,000
2022/02/03 166 167 166 166 5,904,700
2022/02/02 164 167 164 167 5,491,700
2022/02/01 162 164 162 163 991,400
2022/01/31 164 165 161 163 2,400,700
2022/01/28 163 165 162 165 1,603,300
2022/01/27 163 164 160 161 3,154,400
2022/01/26 162 163 161 162 2,012,000
2022/01/25 162 162 159 161 1,419,900
2022/01/24 160 164 159 163 6,557,700
2022/01/21 160 161 157 160 2,130,700
2022/01/20 161 164 161 161 3,772,000
2022/01/19 163 165 162 163 10,408,600
2022/01/18 169 171 164 166 6,426,300
2022/01/17 168 170 167 168 5,250,800
2022/01/14 168 168 166 168 3,702,400
2022/01/13 166 169 166 169 10,405,700
2022/01/12 166 167 165 167 3,134,800
2022/01/11 164 166 162 166 6,222,900
2022/01/07 160 163 160 163 4,384,400
2022/01/06 158 160 158 159 3,050,900
2022/01/05 157 159 157 159 4,155,100
2022/01/04 153 156 153 156 3,431,500

このページの先頭へ