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)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

このページの先頭へ