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
2026/02/24 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
2025/08/12 23,055 23,615 23,035 23,520 7,324
2025/08/08 22,750 23,045 22,610 22,610 2,817
2025/08/07 22,200 22,670 22,200 22,610 10,898
2025/08/06 22,145 22,300 22,135 22,200 1,623
2025/08/05 21,980 22,140 21,780 22,100 9,156
2025/08/04 21,570 21,900 21,525 21,900 3,449
2025/08/01 22,310 22,585 22,170 22,570 3,866
2025/07/31 22,230 22,500 22,230 22,500 1,228
2025/07/30 22,110 22,255 22,055 22,190 377
2025/07/29 22,260 22,260 22,055 22,150 2,605
2025/07/28 22,830 23,035 22,300 22,330 2,329
2025/07/25 22,925 23,000 22,875 22,905 922
2025/07/24 22,860 23,105 22,760 23,025 13,882
2025/07/23 21,725 22,500 21,680 22,200 6,271
2025/07/22 21,185 21,400 21,135 21,300 736
2025/07/18 21,210 21,250 21,090 21,090 863
2025/07/17 20,970 21,145 20,970 21,090 1,786
2025/07/16 21,170 21,170 20,955 20,955 1,836
2025/07/15 21,150 21,550 21,145 21,240 4,158
2025/07/14 21,205 21,235 20,200 21,140 4,470
2025/07/11 21,810 22,320 21,810 22,090 7,210
2025/07/10 21,800 21,800 21,650 21,680 865
2025/07/09 21,700 21,765 21,555 21,600 457
2025/07/08 21,550 21,655 21,480 21,555 4,943
2025/07/07 22,045 22,045 21,625 21,680 1,631
2025/07/04 21,970 22,155 21,930 22,145 2,616
2025/07/03 21,685 21,770 21,585 21,755 1,992
2025/07/02 21,650 21,770 21,535 21,625 1,404
2025/07/01 21,615 21,700 21,420 21,700 3,735
2025/06/30 21,830 21,830 21,575 21,680 2,355
2025/06/27 21,595 21,850 21,595 21,600 3,029
2025/06/26 21,520 21,625 21,445 21,595 461
2025/06/25 21,700 21,700 21,365 21,580 892
2025/06/24 21,550 21,665 21,500 21,650 2,225
2025/06/23 21,400 21,420 21,195 21,390 1,670
2025/06/20 21,400 21,660 21,400 21,460 921
2025/06/19 21,555 21,600 21,460 21,580 2,989
2025/06/18 21,410 21,535 21,345 21,515 2,366
2025/06/17 21,500 21,565 21,410 21,565 2,202
2025/06/16 21,375 21,480 21,320 21,440 2,019
2025/06/13 21,555 21,560 21,175 21,240 3,151
2025/06/12 21,395 21,560 21,395 21,530 2,994
2025/06/11 21,525 21,625 21,375 21,450 3,065
2025/06/10 21,840 21,840 21,490 21,490 1,961
2025/06/09 21,735 21,810 21,700 21,735 1,023
2025/06/06 21,565 21,660 21,375 21,375 1,329
2025/06/05 21,670 21,670 21,380 21,470 1,873
2025/06/04 21,800 21,915 21,745 21,745 1,002
2025/06/03 21,725 21,760 21,560 21,690 1,650
2025/06/02 21,725 21,780 21,650 21,765 1,213
2025/05/30 21,700 22,015 21,575 21,910 3,256
2025/05/29 21,650 21,875 21,585 21,830 2,406
2025/05/28 21,715 21,840 21,490 21,590 2,292
2025/05/27 21,290 21,555 21,180 21,555 1,511
2025/05/26 21,350 21,410 21,220 21,375 851
2025/05/23 21,275 21,425 21,275 21,315 1,098
2025/05/22 21,160 21,360 21,100 21,265 1,814
2025/05/21 21,450 21,735 21,275 21,275 6,006
2025/05/20 21,065 21,250 21,065 21,120 2,368
2025/05/19 20,670 21,000 20,555 20,875 1,406
2025/05/16 21,050 21,235 20,735 20,830 5,924
2025/05/15 21,245 21,365 20,890 20,890 1,591
2025/05/14 21,250 21,425 21,080 21,375 8,180
2025/05/13 20,970 21,370 20,905 20,905 5,395
2025/05/12 20,265 20,435 20,130 20,320 2,907
2025/05/09 19,575 20,100 19,575 20,050 9,422
2025/05/08 19,425 19,545 19,335 19,515 6,082
2025/05/07 19,275 19,610 19,150 19,610 1,432
2025/05/02 20,000 20,000 19,010 19,250 5,430
2025/05/01 20,080 20,100 19,500 19,600 3,445
2025/04/30 19,890 20,070 19,780 19,970 1,864

このページの先頭へ