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
2026/09/14 41,750 42,300 41,250 42,300 8,000
2026/09/11 41,000 41,810 40,000 41,610 2,646
2026/09/10 40,770 41,700 40,620 41,610 3,893
2026/09/09 41,340 41,620 40,810 40,810 6,120
2026/09/08 42,100 42,250 41,280 41,630 5,632
2026/09/07 42,550 42,800 41,990 42,100 3,061
2026/09/04 42,800 42,800 41,800 42,480 6,097
2026/09/03 42,060 42,960 42,060 42,720 7,308
2026/09/02 41,620 42,200 41,500 41,950 5,085
2026/09/01 41,870 42,350 41,050 42,100 5,552
2026/08/31 41,530 41,970 40,910 41,950 4,853
2026/08/28 40,530 41,770 40,530 41,220 3,370
2026/08/27 40,920 41,140 40,510 41,000 1,785
2026/08/26 40,500 40,820 40,220 40,610 1,900
2026/08/25 39,570 40,150 39,570 40,100 2,791
2026/08/24 40,160 40,160 39,430 39,730 1,417
2026/08/21 39,140 40,010 39,140 39,880 1,539
2026/08/20 40,070 40,250 38,940 39,400 3,973
2026/08/19 40,450 40,630 39,600 39,740 15,417
2026/08/18 41,780 42,100 41,460 41,470 5,622
2026/08/17 41,860 42,270 41,290 41,460 5,346
2026/08/14 42,000 42,290 41,310 41,740 10,894
2026/08/13 41,150 41,800 40,860 41,800 8,191
2026/08/12 40,010 40,650 39,930 40,570 7,577
2026/08/10 40,280 40,280 39,220 39,690 4,267
2026/08/07 40,850 40,850 40,080 40,450 5,129
2026/08/06 40,100 40,710 39,950 40,500 5,136
2026/08/05 39,270 40,010 38,750 39,950 6,235
2026/08/04 39,320 39,360 38,690 38,920 6,532
2026/08/03 39,390 39,590 38,050 39,270 21,414
2026/07/31 39,830 40,160 39,020 39,780 3,613
2026/07/30 39,690 39,850 38,860 39,010 10,241
2026/07/29 40,640 40,640 39,200 40,380 21,329
2026/07/28 42,360 42,360 40,470 40,530 36,815
2026/07/27 42,000 42,350 41,640 42,240 3,254
2026/07/24 41,370 41,980 41,200 41,790 4,998
2026/07/23 41,000 42,100 40,970 41,970 6,644
2026/07/22 40,420 41,450 40,350 41,100 5,376
2026/07/21 39,270 40,200 38,860 40,200 4,929
2026/07/17 40,620 40,680 38,120 38,800 12,686
2026/07/16 41,400 41,400 40,650 40,730 5,826
2026/07/15 40,910 41,680 40,700 41,430 9,661
2026/07/14 40,610 40,950 39,820 40,700 10,251
2026/07/13 40,670 41,390 40,670 40,950 6,201
2026/07/10 40,550 40,870 40,060 40,430 4,300
2026/07/09 39,990 40,260 39,790 40,130 6,066
2026/07/08 40,230 40,790 40,070 40,470 7,508
2026/07/07 40,290 41,260 40,230 40,230 5,926
2026/07/06 39,420 39,870 39,020 39,840 3,360
2026/07/03 39,040 39,340 38,720 39,340 3,987
2026/07/02 38,480 39,010 38,320 38,740 7,478
2026/07/01 37,680 38,180 37,550 37,890 4,385
2026/06/30 37,800 37,930 37,550 37,550 3,008
2026/06/29 38,130 38,130 37,150 37,620 4,594
2026/06/26 37,480 37,940 37,350 37,630 3,451
2026/06/25 37,770 38,000 37,290 37,570 5,856
2026/06/24 38,370 38,430 37,250 37,500 11,406
2026/06/23 39,390 39,390 37,680 37,680 10,760
2026/06/22 38,380 38,910 37,950 38,800 4,194
2026/06/19 39,370 39,370 38,090 38,380 14,573
2026/06/18 38,500 39,430 38,500 39,370 5,892
2026/06/17 38,300 38,680 38,090 38,160 8,694
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

このページの先頭へ