(NEXT FUNDS)銀行上場投信(1631)の株価時系列情報
(NEXT FUNDS)銀行上場投信(1631)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 |
---|---|---|---|---|---|
2024/03/28 | 17,500 | 17,585 | 17,250 | 17,350 | 1,397 |
2024/03/27 | 17,400 | 17,680 | 17,400 | 17,430 | 3,370 |
2024/03/26 | 17,435 | 17,435 | 17,240 | 17,350 | 3,449 |
2024/03/25 | 17,715 | 17,720 | 17,395 | 17,395 | 4,507 |
2024/03/22 | 17,445 | 17,715 | 17,340 | 17,715 | 6,865 |
2024/03/21 | 16,870 | 17,360 | 16,870 | 17,340 | 10,122 |
2024/03/19 | 16,900 | 17,125 | 16,500 | 16,865 | 5,999 |
2024/03/18 | 16,875 | 16,900 | 16,685 | 16,900 | 3,051 |
2024/03/15 | 16,610 | 16,900 | 16,580 | 16,615 | 3,030 |
2024/03/14 | 16,815 | 16,835 | 16,635 | 16,690 | 5,059 |
2024/03/13 | 17,185 | 17,185 | 16,655 | 16,815 | 7,149 |
2024/03/12 | 16,715 | 16,945 | 16,540 | 16,785 | 8,142 |
2024/03/11 | 17,990 | 17,990 | 16,875 | 17,110 | 12,276 |
2024/03/08 | 17,675 | 18,000 | 17,410 | 17,750 | 8,763 |
2024/03/07 | 17,350 | 17,560 | 17,230 | 17,400 | 12,337 |
2024/03/06 | 17,000 | 17,150 | 16,935 | 17,120 | 6,085 |
2024/03/05 | 16,700 | 16,945 | 16,690 | 16,935 | 3,568 |
2024/03/04 | 17,100 | 17,100 | 16,590 | 16,700 | 4,919 |
2024/03/01 | 16,460 | 16,765 | 16,380 | 16,730 | 4,590 |
2024/02/29 | 16,385 | 16,475 | 16,270 | 16,460 | 2,058 |
2024/02/28 | 16,670 | 16,670 | 16,200 | 16,340 | 3,077 |
2024/02/27 | 16,300 | 16,565 | 16,145 | 16,400 | 2,477 |
2024/02/26 | 16,165 | 16,225 | 15,965 | 16,145 | 2,834 |
2024/02/22 | 15,925 | 15,980 | 15,880 | 15,940 | 2,357 |
2024/02/21 | 15,900 | 15,900 | 15,735 | 15,820 | 1,877 |
2024/02/20 | 16,200 | 16,200 | 15,830 | 15,865 | 3,659 |
2024/02/19 | 15,800 | 16,025 | 15,700 | 16,025 | 6,575 |
2024/02/16 | 15,490 | 15,590 | 15,375 | 15,570 | 5,527 |
2024/02/15 | 15,495 | 15,500 | 15,170 | 15,200 | 1,210 |
2024/02/14 | 15,255 | 15,330 | 15,190 | 15,260 | 2,289 |
2024/02/13 | 15,200 | 15,280 | 15,130 | 15,280 | 6,180 |
2024/02/09 | 15,065 | 15,165 | 14,930 | 15,080 | 1,501 |
2024/02/08 | 15,290 | 15,290 | 15,100 | 15,165 | 5,676 |
2024/02/07 | 15,230 | 15,295 | 15,160 | 15,290 | 1,181 |
2024/02/06 | 15,495 | 15,515 | 15,270 | 15,270 | 3,245 |
2024/02/05 | 15,350 | 15,595 | 15,300 | 15,590 | 3,673 |
2024/02/02 | 15,275 | 15,275 | 15,050 | 15,190 | 1,456 |
2024/02/01 | 15,195 | 15,400 | 15,080 | 15,185 | 1,726 |
2024/01/31 | 15,015 | 15,345 | 15,015 | 15,345 | 2,794 |
2024/01/30 | 15,140 | 15,140 | 15,030 | 15,030 | 1,620 |
2024/01/29 | 15,080 | 15,200 | 15,050 | 15,080 | 2,342 |
2024/01/26 | 15,080 | 15,080 | 14,900 | 14,900 | 4,043 |
2024/01/25 | 15,355 | 15,355 | 15,155 | 15,235 | 6,446 |
2024/01/24 | 14,630 | 15,260 | 14,630 | 15,240 | 6,598 |
2024/01/23 | 14,630 | 14,800 | 14,550 | 14,610 | 3,580 |
2024/01/22 | 14,560 | 14,630 | 14,495 | 14,615 | 4,793 |
2024/01/19 | 14,505 | 14,505 | 14,410 | 14,435 | 1,182 |
2024/01/18 | 14,505 | 14,505 | 14,345 | 14,425 | 1,436 |
2024/01/17 | 14,520 | 14,560 | 14,405 | 14,405 | 3,783 |
2024/01/16 | 14,585 | 14,585 | 14,335 | 14,380 | 1,959 |
2024/01/15 | 14,215 | 14,565 | 14,215 | 14,535 | 2,408 |
2024/01/12 | 14,400 | 14,415 | 14,230 | 14,230 | 2,696 |
2024/01/11 | 14,280 | 14,500 | 14,280 | 14,370 | 2,708 |
2024/01/10 | 14,100 | 14,260 | 14,075 | 14,135 | 2,908 |
2024/01/09 | 14,360 | 14,360 | 14,135 | 14,165 | 3,299 |
2024/01/05 | 13,955 | 14,220 | 13,955 | 14,190 | 5,152 |
2024/01/04 | 13,730 | 13,875 | 13,625 | 13,875 | 2,839 |
2023/12/29 | 13,675 | 13,775 | 13,645 | 13,725 | 961 |
2023/12/28 | 13,670 | 13,695 | 13,615 | 13,650 | 704 |
2023/12/27 | 13,580 | 13,690 | 13,580 | 13,690 | 1,380 |
2023/12/26 | 13,590 | 13,595 | 13,475 | 13,550 | 1,082 |
2023/12/25 | 13,705 | 13,770 | 13,600 | 13,610 | 900 |
2023/12/22 | 13,430 | 13,690 | 13,430 | 13,690 | 3,142 |
2023/12/21 | 13,305 | 13,385 | 13,260 | 13,360 | 15,439 |
2023/12/20 | 13,280 | 13,570 | 13,205 | 13,425 | 1,526 |
2023/12/19 | 13,595 | 13,630 | 13,330 | 13,490 | 19,685 |
2023/12/18 | 13,520 | 13,545 | 13,260 | 13,540 | 5,934 |
2023/12/15 | 13,825 | 13,915 | 13,600 | 13,705 | 3,925 |
2023/12/14 | 14,245 | 14,305 | 13,895 | 13,955 | 6,677 |
2023/12/13 | 14,375 | 14,450 | 14,365 | 14,425 | 577 |
2023/12/12 | 14,395 | 14,450 | 14,315 | 14,390 | 1,339 |
2023/12/11 | 14,615 | 14,615 | 14,435 | 14,535 | 1,738 |
2023/12/08 | 14,375 | 14,590 | 14,295 | 14,315 | 10,131 |
2023/12/07 | 13,915 | 14,275 | 13,915 | 14,275 | 2,239 |
2023/12/06 | 14,115 | 14,190 | 14,010 | 14,180 | 580 |
2023/12/05 | 14,160 | 14,210 | 14,005 | 14,075 | 2,113 |
2023/12/04 | 14,385 | 14,385 | 14,150 | 14,210 | 3,098 |
2023/12/01 | 14,380 | 14,435 | 14,330 | 14,385 | 1,105 |
2023/11/30 | 14,285 | 14,325 | 14,190 | 14,230 | 1,337 |
2023/11/29 | 14,500 | 14,560 | 14,250 | 14,250 | 2,177 |
2023/11/28 | 14,650 | 14,740 | 14,525 | 14,545 | 2,735 |
2023/11/27 | 14,500 | 14,625 | 14,410 | 14,620 | 1,350 |
2023/11/24 | 14,385 | 14,420 | 14,345 | 14,415 | 1,651 |
2023/11/22 | 14,230 | 14,400 | 14,230 | 14,370 | 1,206 |
2023/11/21 | 14,500 | 14,505 | 14,270 | 14,385 | 921 |
2023/11/20 | 14,340 | 14,580 | 14,340 | 14,470 | 1,924 |
2023/11/17 | 14,095 | 14,340 | 14,000 | 14,340 | 1,546 |
2023/11/16 | 14,180 | 14,375 | 14,155 | 14,235 | 3,151 |
2023/11/15 | 14,525 | 14,525 | 14,080 | 14,180 | 4,289 |
2023/11/14 | 14,380 | 14,400 | 14,250 | 14,345 | 1,685 |
2023/11/13 | 14,180 | 14,225 | 14,050 | 14,160 | 1,167 |
2023/11/10 | 13,725 | 14,065 | 13,725 | 14,065 | 2,996 |
2023/11/09 | 13,640 | 13,900 | 13,375 | 13,870 | 4,883 |
2023/11/08 | 14,370 | 14,370 | 13,555 | 13,705 | 13,769 |
2023/11/07 | 14,485 | 14,615 | 14,360 | 14,360 | 3,310 |
2023/11/06 | 14,925 | 14,925 | 14,490 | 14,510 | 7,305 |
2023/11/02 | 15,000 | 15,000 | 14,660 | 14,820 | 5,744 |
2023/11/01 | 14,635 | 14,800 | 14,455 | 14,800 | 4,709 |
2023/10/31 | 14,440 | 14,600 | 13,975 | 14,445 | 6,357 |
2023/10/30 | 14,430 | 14,430 | 14,030 | 14,120 | 863 |
2023/10/27 | 14,100 | 14,380 | 14,040 | 14,380 | 785 |
2023/10/26 | 14,215 | 14,215 | 13,990 | 14,050 | 1,920 |
2023/10/25 | 14,030 | 14,275 | 14,015 | 14,185 | 2,058 |
2023/10/24 | 14,095 | 14,095 | 13,660 | 14,005 | 3,471 |
2023/10/23 | 14,135 | 14,230 | 14,100 | 14,110 | 735 |
2023/10/20 | 14,145 | 14,340 | 14,095 | 14,165 | 1,817 |
2023/10/19 | 14,320 | 14,345 | 14,175 | 14,270 | 1,817 |
2023/10/18 | 14,250 | 14,500 | 14,250 | 14,430 | 1,123 |
2023/10/17 | 14,305 | 14,320 | 14,080 | 14,200 | 1,501 |
2023/10/16 | 14,100 | 14,300 | 13,995 | 14,075 | 1,568 |
2023/10/13 | 14,450 | 14,490 | 14,190 | 14,225 | 1,472 |
2023/10/12 | 14,410 | 14,525 | 14,410 | 14,475 | 5,780 |
2023/10/11 | 14,500 | 14,500 | 14,350 | 14,455 | 1,163 |
2023/10/10 | 14,470 | 14,500 | 14,305 | 14,475 | 2,368 |
2023/10/06 | 14,085 | 14,255 | 13,985 | 14,170 | 1,249 |
2023/10/05 | 13,935 | 14,240 | 13,800 | 14,240 | 2,480 |
2023/10/04 | 14,050 | 14,120 | 13,700 | 13,700 | 23,745 |
2023/10/03 | 14,565 | 14,565 | 14,290 | 14,340 | 2,395 |
2023/10/02 | 14,490 | 14,765 | 14,490 | 14,505 | 2,598 |
2023/09/29 | 14,630 | 14,630 | 14,325 | 14,335 | 2,052 |
2023/09/28 | 14,705 | 14,870 | 14,580 | 14,705 | 1,240 |
2023/09/27 | 14,595 | 14,750 | 14,500 | 14,645 | 3,525 |
2023/09/26 | 14,555 | 14,750 | 14,515 | 14,670 | 1,708 |
2023/09/25 | 14,805 | 14,815 | 14,505 | 14,540 | 5,031 |
2023/09/22 | 14,730 | 14,995 | 14,545 | 14,950 | 9,560 |
2023/09/21 | 14,750 | 15,010 | 14,750 | 14,780 | 3,075 |
2023/09/20 | 14,890 | 14,890 | 14,575 | 14,620 | 3,027 |
2023/09/19 | 14,455 | 14,800 | 14,455 | 14,800 | 5,511 |
2023/09/15 | 14,780 | 14,960 | 14,370 | 14,550 | 6,844 |
2023/09/14 | 14,765 | 14,765 | 14,590 | 14,705 | 6,474 |
2023/09/13 | 14,405 | 14,675 | 14,390 | 14,590 | 6,332 |
2023/09/12 | 14,355 | 14,355 | 14,120 | 14,350 | 10,469 |
2023/09/11 | 13,825 | 14,245 | 13,825 | 14,225 | 4,750 |
2023/09/08 | 13,750 | 13,755 | 13,585 | 13,650 | 1,459 |
2023/09/07 | 13,795 | 13,850 | 13,730 | 13,740 | 1,976 |
2023/09/06 | 13,630 | 13,860 | 13,630 | 13,800 | 3,740 |
2023/09/05 | 13,770 | 13,800 | 13,465 | 13,600 | 6,544 |
2023/09/04 | 13,390 | 13,600 | 13,390 | 13,600 | 2,485 |
2023/09/01 | 13,145 | 13,370 | 13,145 | 13,285 | 1,721 |
2023/08/31 | 13,075 | 13,140 | 13,045 | 13,110 | 15,640 |
2023/08/30 | 12,980 | 13,125 | 12,980 | 13,120 | 2,754 |
2023/08/29 | 13,000 | 13,080 | 12,875 | 12,970 | 1,627 |
2023/08/28 | 12,885 | 12,975 | 12,865 | 12,970 | 1,324 |
2023/08/25 | 12,690 | 12,825 | 12,690 | 12,800 | 623 |
2023/08/24 | 12,765 | 12,835 | 12,730 | 12,820 | 1,574 |
2023/08/23 | 12,565 | 12,730 | 12,565 | 12,730 | 350 |
2023/08/22 | 12,410 | 12,680 | 12,410 | 12,680 | 888 |
2023/08/21 | 12,325 | 12,400 | 12,300 | 12,330 | 1,308 |
2023/08/18 | 12,355 | 12,410 | 12,325 | 12,375 | 754 |
2023/08/17 | 12,235 | 12,430 | 12,120 | 12,420 | 2,511 |
2023/08/16 | 12,370 | 12,395 | 12,295 | 12,300 | 2,061 |
2023/08/15 | 12,625 | 12,625 | 12,550 | 12,580 | 238 |
2023/08/14 | 12,725 | 12,725 | 12,500 | 12,520 | 682 |
2023/08/10 | 12,425 | 12,650 | 12,420 | 12,650 | 1,816 |
2023/08/09 | 12,650 | 12,650 | 12,365 | 12,475 | 2,445 |
2023/08/08 | 12,855 | 12,855 | 12,725 | 12,725 | 999 |
2023/08/07 | 12,795 | 12,795 | 12,715 | 12,745 | 1,006 |
2023/08/04 | 12,710 | 12,825 | 12,665 | 12,825 | 856 |
2023/08/03 | 12,730 | 12,800 | 12,585 | 12,610 | 3,873 |
2023/08/02 | 12,765 | 12,880 | 12,680 | 12,705 | 4,580 |
2023/08/01 | 12,965 | 12,980 | 12,795 | 12,885 | 7,320 |
2023/07/31 | 13,060 | 13,150 | 12,830 | 12,990 | 8,014 |
2023/07/28 | 12,485 | 12,845 | 12,235 | 12,810 | 16,191 |
2023/07/27 | 12,160 | 12,285 | 12,140 | 12,250 | 830 |
2023/07/26 | 12,180 | 12,180 | 12,100 | 12,140 | 273 |
2023/07/25 | 12,050 | 12,180 | 12,050 | 12,180 | 2,773 |
2023/07/24 | 11,930 | 12,095 | 11,880 | 12,030 | 3,292 |
2023/07/21 | 12,290 | 12,300 | 12,135 | 12,165 | 3,394 |
2023/07/20 | 12,290 | 12,385 | 12,210 | 12,260 | 981 |
2023/07/19 | 12,380 | 12,420 | 12,245 | 12,290 | 2,311 |
2023/07/18 | 12,040 | 12,355 | 12,025 | 12,275 | 4,105 |
2023/07/14 | 12,090 | 12,095 | 11,940 | 12,050 | 1,150 |
2023/07/13 | 12,150 | 12,155 | 12,005 | 12,075 | 1,987 |
2023/07/12 | 12,330 | 12,390 | 12,155 | 12,315 | 3,399 |
2023/07/11 | 12,320 | 12,320 | 12,120 | 12,175 | 4,194 |
2023/07/10 | 12,480 | 12,480 | 12,190 | 12,275 | 2,103 |
2023/07/07 | 12,295 | 12,400 | 12,180 | 12,270 | 2,292 |
2023/07/06 | 12,550 | 12,555 | 12,305 | 12,305 | 3,648 |
2023/07/05 | 12,580 | 12,705 | 12,460 | 12,550 | 4,004 |
2023/07/04 | 12,305 | 12,640 | 12,305 | 12,640 | 5,163 |
2023/07/03 | 12,185 | 12,260 | 12,120 | 12,235 | 3,095 |
2023/06/30 | 12,265 | 12,265 | 12,060 | 12,120 | 1,833 |
2023/06/29 | 12,065 | 12,480 | 12,055 | 12,180 | 3,916 |
2023/06/28 | 11,830 | 12,000 | 11,815 | 11,980 | 4,149 |
2023/06/27 | 11,745 | 11,800 | 11,675 | 11,775 | 2,049 |
2023/06/26 | 11,740 | 11,740 | 11,610 | 11,695 | 1,432 |
2023/06/23 | 12,010 | 12,010 | 11,670 | 11,785 | 3,987 |
2023/06/22 | 11,700 | 11,960 | 11,700 | 11,895 | 2,577 |
2023/06/21 | 11,500 | 11,655 | 11,500 | 11,655 | 2,669 |
2023/06/20 | 11,650 | 11,650 | 11,500 | 11,500 | 1,155 |
2023/06/19 | 11,620 | 11,720 | 11,580 | 11,625 | 2,457 |
2023/06/16 | 11,635 | 11,695 | 11,415 | 11,565 | 900 |
2023/06/15 | 11,565 | 11,720 | 11,480 | 11,555 | 2,718 |
2023/06/14 | 11,465 | 11,600 | 11,465 | 11,600 | 1,450 |
2023/06/13 | 11,395 | 11,415 | 11,350 | 11,370 | 512 |
2023/06/12 | 11,415 | 11,450 | 11,330 | 11,360 | 884 |
2023/06/09 | 11,390 | 11,430 | 11,350 | 11,390 | 929 |
2023/06/08 | 11,255 | 11,495 | 11,255 | 11,315 | 694 |
2023/06/07 | 11,500 | 11,510 | 11,300 | 11,310 | 1,746 |
2023/06/06 | 11,330 | 11,405 | 11,260 | 11,405 | 4,080 |