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
2026/06/16 38,000 38,000 37,290 37,890 15,270
2026/06/15 38,420 39,050 38,110 38,190 12,690
2026/06/12 37,440 37,690 37,050 37,420 4,542
2026/06/11 36,380 36,970 36,180 36,740 7,032
2026/06/10 37,750 38,320 37,010 37,200 7,059
2026/06/09 36,700 37,560 36,700 37,280 19,853
2026/06/08 36,670 37,150 36,180 36,870 5,590
2026/06/05 37,380 38,020 37,120 37,210 11,494
2026/06/04 36,280 37,200 35,820 36,850 12,215
2026/06/03 35,670 36,650 35,670 36,510 7,689
2026/06/02 34,990 35,480 34,400 35,460 4,369
2026/06/01 35,110 35,440 34,980 34,990 3,864
2026/05/29 34,650 35,650 34,650 35,140 2,799
2026/05/28 35,280 35,370 34,740 34,990 1,834
2026/05/27 35,710 36,070 35,410 35,590 8,566
2026/05/26 35,860 36,340 35,500 36,050 2,674
2026/05/25 36,170 36,390 35,750 36,100 4,005
2026/05/22 36,310 36,740 36,120 36,370 7,911
2026/05/21 36,000 36,730 35,950 36,300 5,653
2026/05/20 36,160 36,700 35,060 35,440 12,904
2026/05/19 35,150 35,680 35,110 35,680 11,019
2026/05/18 34,730 34,880 34,310 34,450 5,076
2026/05/15 34,360 34,990 34,030 34,440 6,503
2026/05/14 34,730 34,760 34,300 34,330 6,436
2026/05/13 34,420 34,860 34,420 34,800 2,724
2026/05/12 34,230 34,530 33,860 34,350 3,107
2026/05/11 33,600 33,940 33,420 33,770 2,926
2026/05/08 33,450 33,520 32,910 33,330 2,677
2026/05/07 33,840 34,300 33,500 34,060 5,726
2026/05/01 33,150 33,310 32,560 33,140 2,828
2026/04/30 33,730 33,730 32,780 33,160 18,027
2026/04/28 32,700 34,000 32,610 34,000 15,402
2026/04/27 32,010 32,520 31,500 32,340 5,413
2026/04/24 32,160 32,230 31,750 32,050 1,238
2026/04/23 32,160 32,500 31,850 32,160 5,355
2026/04/22 32,970 32,970 32,370 32,560 6,217
2026/04/21 33,880 33,880 33,000 33,000 3,837
2026/04/20 33,810 34,040 33,580 33,630 5,529
2026/04/17 34,290 34,290 33,560 33,640 2,590
2026/04/16 34,660 36,060 34,280 34,280 4,052
2026/04/15 33,920 34,480 33,920 34,130 5,111
2026/04/14 34,200 34,200 33,400 33,420 3,547
2026/04/13 33,550 33,950 33,320 33,580 1,337
2026/04/10 33,580 33,950 33,550 33,620 1,508
2026/04/09 34,010 34,200 33,400 33,400 2,340
2026/04/08 34,020 34,450 33,450 34,120 5,509
2026/04/07 32,990 33,060 32,650 32,650 1,668
2026/04/06 32,380 32,860 32,370 32,630 1,900
2026/04/03 31,880 32,680 31,880 32,440 2,162
2026/03/27 31,010 31,590 31,010 31,300 1,433
2026/03/26 31,600 31,780 31,000 31,240 2,490
2026/03/25 31,000 31,750 31,000 31,400 4,575
2026/03/24 30,700 30,700 30,060 30,300 3,259
2026/03/23 29,550 29,780 29,200 29,500 4,640
2026/03/19 30,840 31,000 30,640 30,750 2,172
2026/03/18 30,780 31,430 30,780 31,090 2,760
2026/03/17 30,550 31,040 30,280 30,470 1,533
2026/03/16 30,090 30,520 30,050 30,240 3,206
2026/03/13 30,060 30,630 29,925 30,550 4,740
2026/03/12 31,060 31,060 30,200 30,570 4,797
2026/03/11 31,780 32,180 31,270 31,270 3,634
2026/03/10 31,520 31,970 31,120 31,450 4,888
2026/03/09 29,960 30,850 29,540 30,820 15,647
2026/03/06 31,300 32,070 31,230 32,060 3,746
2026/03/05 31,840 32,450 31,540 31,540 11,387
2026/03/04 31,650 31,830 30,020 30,490 26,127
2026/03/03 32,750 33,340 32,320 32,350 5,013
2026/03/02 33,480 33,480 32,550 33,250 10,501
2026/02/27 34,400 34,650 33,930 34,650 3,162
2026/02/26 33,460 34,140 33,460 34,050 8,694
2026/02/25 33,760 33,760 32,780 33,080 8,083
2026/02/24 34,450 34,450 33,730 33,870 8,733
2026/02/20 35,030 35,030 34,500 34,790 3,125
2026/02/19 34,500 35,280 34,500 35,230 6,095
2026/02/18 34,210 34,500 34,110 34,330 3,491
2026/02/17 34,410 34,630 33,760 33,880 5,003
2026/02/16 35,700 35,750 34,360 34,660 13,749
2026/02/13 36,400 36,400 35,710 35,750 5,810
2026/02/12 36,730 36,730 35,630 36,550 7,370
2026/02/10 35,350 36,060 35,350 36,030 9,772
2026/02/09 35,810 36,990 34,650 34,650 5,840
2026/02/06 33,450 34,410 32,920 34,410 5,041
2026/02/05 34,000 34,240 33,280 33,660 6,692
2026/02/04 32,750 33,580 32,600 33,580 2,797
2026/02/03 32,320 32,800 32,000 32,800 2,765
2026/02/02 32,520 33,100 31,310 31,380 3,184
2026/01/30 31,770 32,100 31,630 31,960 3,042
2026/01/29 31,330 31,800 31,140 31,770 3,702
2026/01/28 31,230 31,460 31,080 31,270 3,926
2026/01/27 31,100 31,530 30,940 31,530 2,436
2026/01/26 31,410 31,670 31,180 31,250 3,236
2026/01/23 31,880 32,310 31,840 32,100 1,792
2026/01/22 32,250 32,250 31,640 31,640 5,655
2026/01/21 32,140 32,140 31,470 31,550 5,230
2026/01/20 32,800 32,800 32,390 32,630 2,571
2026/01/19 32,980 32,980 32,360 32,860 7,858
2026/01/16 32,640 34,250 32,640 32,990 3,219
2026/01/15 32,120 32,720 31,930 32,640 2,271
2026/01/14 31,880 32,120 31,200 32,120 4,117
2026/01/13 32,120 33,000 30,730 31,190 4,108
2026/01/09 29,885 30,130 29,585 30,020 1,960
2026/01/08 29,630 29,665 29,250 29,535 6,827
2026/01/07 30,020 30,020 29,580 30,000 2,882
2026/01/06 29,185 29,925 29,185 29,925 4,542
2026/01/05 28,515 28,990 28,515 28,900 6,104
2025/12/30 28,470 28,520 28,265 28,265 1,770
2025/12/29 28,365 28,515 28,150 28,470 1,914
2025/12/26 28,260 28,390 28,130 28,195 622
2025/12/25 28,290 28,300 28,125 28,260 1,120
2025/12/24 28,565 28,700 28,235 28,300 1,958
2025/12/23 28,470 28,620 28,280 28,480 2,362
2025/12/22 28,385 28,545 28,185 28,275 4,168
2025/12/19 27,800 28,150 27,750 27,925 21,932
2025/12/18 27,750 28,245 27,580 27,615 4,404
2025/12/17 27,900 27,955 27,530 27,800 3,833
2025/12/16 28,765 28,795 27,845 27,845 4,195
2025/12/15 28,200 28,775 28,200 28,775 3,009
2025/12/12 27,830 28,200 27,720 28,200 3,960
2025/12/11 27,800 28,010 27,455 27,455 2,261
2025/12/10 27,700 27,800 27,450 27,735 2,156
2025/12/09 27,975 27,995 27,720 27,720 1,305
2025/12/08 28,050 28,050 27,730 27,850 3,890
2025/12/05 27,820 28,025 27,570 28,025 1,851
2025/12/04 27,600 27,895 27,425 27,895 2,563
2025/12/03 27,975 27,975 27,355 27,490 4,923
2025/12/02 27,660 28,025 27,510 27,895 3,627
2025/12/01 27,275 27,765 27,245 27,460 6,824
2025/11/28 27,000 27,145 26,960 27,100 1,364
2025/11/27 27,210 28,275 26,925 26,925 3,169
2025/11/26 26,500 26,965 26,315 26,965 1,904
2025/11/25 26,300 26,300 25,885 26,140 911
2025/11/21 25,605 26,100 25,560 25,975 1,634
2025/11/20 25,960 26,175 25,705 25,705 4,458
2025/11/19 25,550 25,800 25,250 25,590 1,657
2025/11/18 26,075 26,140 25,450 25,450 19,257
2025/11/17 26,310 26,660 26,105 26,305 4,939
2025/11/14 26,000 26,330 25,675 26,020 2,723
2025/11/13 25,965 26,285 25,960 26,130 3,535
2025/11/12 25,385 25,815 25,340 25,670 3,586
2025/11/11 25,440 25,475 25,100 25,100 4,639
2025/11/10 25,335 25,350 25,060 25,060 2,075
2025/11/07 25,235 25,275 24,890 25,040 1,279
2025/11/06 24,900 25,400 24,900 25,380 995
2025/11/05 25,000 25,040 24,215 24,850 7,748
2025/11/04 25,040 25,380 24,885 25,225 3,913
2025/10/31 25,120 25,200 24,925 25,130 1,178
2025/10/30 24,745 25,135 24,745 25,030 3,143
2025/10/29 24,795 24,800 24,500 24,525 3,024
2025/10/28 24,305 24,820 24,305 24,495 1,879
2025/10/27 24,505 24,840 24,505 24,750 2,630
2025/10/24 24,370 24,570 24,270 24,370 1,430
2025/10/23 24,500 24,500 24,350 24,370 1,516
2025/10/22 24,800 24,800 24,515 24,665 1,022
2025/10/21 24,800 24,970 24,615 24,690 2,038
2025/10/20 24,270 24,840 23,805 24,690 5,055
2025/10/17 24,000 24,095 23,655 23,745 8,040
2025/10/16 24,300 24,495 24,225 24,370 1,187
2025/10/15 23,925 24,200 23,840 24,200 1,280
2025/10/14 23,910 24,075 23,425 23,425 11,504
2025/10/10 24,775 24,960 24,260 24,280 3,198
2025/10/09 25,065 25,065 24,765 24,965 2,244
2025/10/08 24,525 25,035 24,525 24,750 4,690
2025/10/07 24,635 24,730 24,400 24,400 6,031
2025/10/06 24,200 24,705 23,205 24,540 14,734
2025/10/03 24,300 24,695 24,210 24,610 2,037
2025/10/02 24,565 24,620 24,265 24,300 2,380
2025/10/01 25,190 25,190 24,535 24,700 15,860
2025/09/30 25,455 25,475 24,785 25,185 4,120
2025/09/29 25,600 25,600 24,950 24,955 4,653
2025/09/26 25,035 25,380 25,000 25,295 3,192
2025/09/25 24,905 25,185 24,875 24,990 3,085
2025/09/24 24,790 24,900 24,660 24,790 2,865
2025/09/22 24,530 24,805 24,530 24,770 2,094
2025/09/19 24,200 24,705 24,125 24,420 12,474
2025/09/18 24,160 24,205 23,995 24,205 2,722
2025/09/17 24,165 24,225 23,885 24,115 2,921
2025/09/16 24,310 24,355 24,170 24,300 1,281
2025/09/12 24,495 24,495 24,285 24,370 3,776
2025/09/11 24,600 24,610 24,175 24,290 3,967
2025/09/10 24,235 24,590 24,185 24,560 2,920
2025/09/09 24,250 24,385 23,920 24,080 3,984
2025/09/08 24,100 24,275 23,930 24,200 4,927
2025/09/05 24,255 24,320 24,035 24,095 1,834
2025/09/04 23,655 24,080 23,655 23,960 4,478
2025/09/03 24,155 24,155 23,400 23,565 6,056
2025/09/02 24,125 24,290 23,920 24,135 1,963
2025/09/01 24,110 24,240 23,820 23,905 1,885
2025/08/29 24,250 24,250 24,020 24,185 1,246
2025/08/28 23,975 24,245 23,900 24,195 835
2025/08/27 24,280 24,280 24,015 24,115 3,346
2025/08/26 24,400 24,400 24,110 24,215 815
2025/08/25 24,730 24,730 24,270 24,305 5,245
2025/08/22 24,100 24,395 24,100 24,395 1,976
2025/08/21 24,090 24,090 23,885 24,025 1,570
2025/08/20 23,810 24,205 23,755 24,080 1,017
2025/08/19 24,630 24,630 23,910 24,005 3,139
2025/08/18 24,895 24,945 24,440 24,485 3,190
2025/08/15 23,955 24,910 23,955 24,865 7,546
2025/08/14 23,495 23,825 23,400 23,755 4,310
2025/08/13 23,585 23,650 23,350 23,540 1,181

このページの先頭へ