(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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 19,520 | 19,750 | 19,515 | 19,705 | 1,093 |
| 2025/04/25 | 19,370 | 19,475 | 19,165 | 19,275 | 3,823 |
| 2025/04/24 | 19,190 | 19,295 | 19,000 | 19,000 | 2,632 |
| 2025/04/23 | 18,900 | 19,170 | 18,805 | 18,890 | 2,145 |
| 2025/04/22 | 18,480 | 18,570 | 18,335 | 18,335 | 1,905 |
| 2025/04/21 | 18,740 | 18,740 | 18,455 | 18,490 | 2,696 |
| 2025/04/18 | 18,895 | 18,990 | 18,755 | 18,805 | 2,160 |
| 2025/04/17 | 18,220 | 18,715 | 18,220 | 18,610 | 6,255 |
| 2025/04/16 | 18,915 | 18,940 | 18,180 | 18,315 | 1,591 |
| 2025/04/15 | 18,400 | 18,805 | 18,400 | 18,660 | 3,155 |
| 2025/04/14 | 18,245 | 18,700 | 18,220 | 18,235 | 5,846 |
| 2025/04/11 | 17,790 | 18,250 | 17,615 | 18,070 | 5,537 |
| 2025/04/10 | 19,985 | 20,000 | 18,810 | 18,960 | 9,795 |
| 2025/04/09 | 17,850 | 17,865 | 17,000 | 17,485 | 9,902 |
| 2025/04/08 | 18,045 | 18,465 | 17,775 | 18,410 | 8,232 |
| 2025/04/07 | 14,805 | 16,840 | 14,770 | 16,575 | 14,154 |
| 2025/04/04 | 18,740 | 18,845 | 17,675 | 18,415 | 15,900 |
| 2025/04/03 | 20,720 | 20,720 | 19,710 | 20,085 | 37,828 |
| 2025/04/02 | 21,850 | 21,850 | 21,270 | 21,700 | 4,405 |
| 2025/04/01 | 22,320 | 22,430 | 21,660 | 21,820 | 6,757 |
| 2025/03/31 | 22,860 | 22,860 | 21,705 | 22,005 | 4,368 |
| 2025/03/28 | 23,340 | 23,340 | 22,820 | 23,015 | 2,842 |
| 2025/03/27 | 22,865 | 23,210 | 22,845 | 23,050 | 3,741 |
| 2025/03/26 | 23,175 | 23,175 | 22,765 | 22,865 | 3,976 |
| 2025/03/25 | 23,145 | 23,230 | 22,810 | 23,120 | 3,099 |
| 2025/03/24 | 23,580 | 23,580 | 23,130 | 23,130 | 3,878 |
| 2025/03/21 | 22,825 | 23,625 | 22,825 | 23,615 | 4,880 |
| 2025/03/19 | 22,660 | 22,670 | 22,490 | 22,635 | 4,381 |
| 2025/03/18 | 22,190 | 22,630 | 22,160 | 22,545 | 9,791 |
| 2025/03/17 | 21,955 | 22,075 | 21,765 | 21,765 | 4,877 |
| 2025/03/14 | 21,425 | 21,795 | 21,300 | 21,755 | 4,689 |
| 2025/03/13 | 21,380 | 21,425 | 21,225 | 21,280 | 4,970 |
| 2025/03/12 | 20,300 | 21,145 | 20,300 | 21,020 | 4,227 |
| 2025/03/11 | 20,485 | 20,580 | 19,930 | 20,570 | 7,036 |
| 2025/03/10 | 21,165 | 21,180 | 20,960 | 20,985 | 6,690 |
| 2025/03/07 | 21,400 | 21,400 | 20,910 | 21,080 | 6,644 |
| 2025/03/06 | 21,160 | 21,505 | 21,160 | 21,505 | 2,728 |
| 2025/03/05 | 20,935 | 21,175 | 20,850 | 21,030 | 11,965 |
| 2025/03/04 | 21,000 | 21,300 | 20,900 | 21,105 | 4,791 |
| 2025/03/03 | 21,475 | 21,510 | 21,140 | 21,290 | 2,404 |
| 2025/02/28 | 21,195 | 21,290 | 20,900 | 21,030 | 4,946 |
| 2025/02/27 | 21,200 | 21,400 | 21,120 | 21,400 | 2,690 |
| 2025/02/26 | 21,690 | 21,690 | 20,975 | 21,140 | 3,969 |
| 2025/02/25 | 21,165 | 21,550 | 21,080 | 21,340 | 5,046 |
| 2025/02/21 | 21,610 | 21,610 | 21,360 | 21,595 | 3,097 |
| 2025/02/20 | 21,815 | 21,930 | 21,465 | 21,745 | 5,322 |
| 2025/02/19 | 22,100 | 22,280 | 21,945 | 22,080 | 12,244 |
| 2025/02/18 | 21,740 | 22,060 | 21,700 | 21,915 | 5,423 |
| 2025/02/17 | 21,400 | 21,605 | 21,395 | 21,605 | 2,047 |
| 2025/02/14 | 21,280 | 21,355 | 21,195 | 21,355 | 3,976 |
| 2025/02/13 | 21,080 | 21,255 | 21,055 | 21,190 | 5,667 |
| 2025/02/12 | 20,840 | 20,855 | 20,650 | 20,785 | 13,396 |
| 2025/02/10 | 21,020 | 21,020 | 20,690 | 20,690 | 5,147 |
| 2025/02/07 | 21,140 | 21,140 | 20,785 | 20,930 | 2,061 |
| 2025/02/06 | 21,230 | 21,230 | 20,875 | 21,125 | 5,105 |
| 2025/02/05 | 21,400 | 21,540 | 21,005 | 21,300 | 5,104 |
| 2025/02/04 | 21,400 | 21,400 | 21,090 | 21,170 | 2,020 |
| 2025/02/03 | 21,220 | 21,320 | 20,995 | 21,135 | 29,438 |
| 2025/01/31 | 21,630 | 21,635 | 21,350 | 21,585 | 2,456 |
| 2025/01/30 | 21,515 | 21,585 | 21,350 | 21,485 | 4,537 |
| 2025/01/29 | 21,500 | 21,515 | 21,280 | 21,410 | 5,357 |
| 2025/01/28 | 20,935 | 21,460 | 20,935 | 21,395 | 4,200 |
| 2025/01/27 | 20,930 | 21,225 | 20,860 | 20,920 | 6,097 |
| 2025/01/24 | 20,775 | 20,850 | 20,470 | 20,785 | 3,549 |
| 2025/01/23 | 20,565 | 20,715 | 20,435 | 20,600 | 1,508 |
| 2025/01/22 | 20,960 | 20,960 | 20,560 | 20,560 | 3,382 |
| 2025/01/21 | 20,910 | 20,995 | 20,535 | 20,745 | 2,025 |
| 2025/01/20 | 20,640 | 20,850 | 20,640 | 20,850 | 4,075 |
| 2025/01/17 | 20,585 | 20,585 | 20,040 | 20,440 | 5,056 |
| 2025/01/16 | 20,725 | 20,935 | 20,570 | 20,745 | 3,216 |
| 2025/01/15 | 20,355 | 20,585 | 20,355 | 20,510 | 1,893 |
| 2025/01/14 | 20,435 | 20,500 | 20,045 | 20,500 | 2,033 |
| 2025/01/10 | 21,000 | 21,000 | 20,380 | 20,500 | 3,279 |
| 2025/01/09 | 20,825 | 20,960 | 20,740 | 20,810 | 894 |
| 2025/01/08 | 20,835 | 21,100 | 20,835 | 21,000 | 1,852 |
| 2025/01/07 | 20,505 | 20,950 | 20,450 | 20,900 | 3,440 |
| 2025/01/06 | 20,455 | 20,525 | 20,150 | 20,475 | 1,633 |
| 2024/12/30 | 20,300 | 20,600 | 20,245 | 20,340 | 2,679 |
| 2024/12/27 | 20,195 | 20,345 | 20,065 | 20,065 | 3,676 |
| 2024/12/26 | 20,000 | 20,130 | 19,940 | 20,045 | 1,286 |
| 2024/12/25 | 20,190 | 20,190 | 19,870 | 19,980 | 1,810 |
| 2024/12/24 | 20,060 | 20,130 | 20,040 | 20,125 | 1,313 |
| 2024/12/23 | 19,670 | 20,000 | 19,650 | 20,000 | 926 |
| 2024/12/20 | 20,135 | 20,135 | 19,660 | 19,690 | 1,874 |
| 2024/12/19 | 19,700 | 20,295 | 19,690 | 20,055 | 2,337 |
| 2024/12/18 | 20,010 | 20,200 | 19,870 | 19,945 | 854 |
| 2024/12/17 | 20,395 | 20,500 | 20,060 | 20,060 | 1,587 |
| 2024/12/16 | 20,465 | 20,600 | 20,300 | 20,395 | 777 |
| 2024/12/13 | 20,590 | 20,590 | 20,325 | 20,405 | 951 |
| 2024/12/12 | 20,800 | 20,800 | 20,520 | 20,520 | 1,966 |
| 2024/12/11 | 20,310 | 20,500 | 20,305 | 20,500 | 955 |
| 2024/12/10 | 20,405 | 20,495 | 20,265 | 20,300 | 1,601 |
| 2024/12/09 | 20,305 | 20,410 | 20,005 | 20,315 | 645 |
| 2024/12/06 | 20,230 | 20,330 | 20,135 | 20,300 | 1,551 |
| 2024/12/05 | 20,370 | 20,445 | 20,070 | 20,265 | 1,873 |
| 2024/12/04 | 20,795 | 20,815 | 20,215 | 20,215 | 2,447 |
| 2024/12/03 | 20,620 | 20,795 | 20,600 | 20,610 | 5,408 |
| 2024/12/02 | 20,220 | 20,550 | 20,165 | 20,550 | 9,873 |
| 2024/11/29 | 19,735 | 20,100 | 19,700 | 20,100 | 2,616 |
| 2024/11/28 | 19,420 | 19,815 | 19,380 | 19,670 | 1,216 |
| 2024/11/27 | 19,820 | 19,855 | 19,490 | 19,550 | 2,133 |
| 2024/11/26 | 20,325 | 20,325 | 19,670 | 19,795 | 7,465 |
| 2024/11/25 | 20,215 | 20,385 | 20,150 | 20,190 | 3,760 |
| 2024/11/22 | 20,000 | 20,150 | 19,995 | 20,015 | 2,850 |
| 2024/11/21 | 19,995 | 20,095 | 19,900 | 19,945 | 2,172 |
| 2024/11/20 | 20,160 | 20,160 | 19,890 | 19,910 | 3,859 |
| 2024/11/19 | 19,900 | 20,200 | 19,845 | 20,200 | 2,571 |
| 2024/11/18 | 20,035 | 20,035 | 19,780 | 19,845 | 2,206 |
| 2024/11/15 | 20,000 | 20,120 | 19,800 | 20,005 | 8,045 |
| 2024/11/14 | 19,635 | 19,810 | 19,550 | 19,675 | 2,568 |
| 2024/11/13 | 19,635 | 19,700 | 19,380 | 19,575 | 6,389 |
| 2024/11/12 | 19,640 | 19,815 | 19,500 | 19,600 | 4,399 |
| 2024/11/11 | 19,155 | 19,545 | 19,155 | 19,290 | 3,933 |
| 2024/11/08 | 19,285 | 19,495 | 19,190 | 19,305 | 1,491 |
| 2024/11/07 | 19,530 | 19,875 | 19,090 | 19,200 | 12,323 |
| 2024/11/06 | 18,090 | 18,820 | 17,990 | 18,815 | 10,241 |
| 2024/11/05 | 17,880 | 17,930 | 17,765 | 17,900 | 935 |
| 2024/11/01 | 17,635 | 18,040 | 17,635 | 17,790 | 3,072 |
| 2024/10/31 | 17,830 | 17,960 | 17,775 | 17,870 | 622 |
| 2024/10/30 | 17,875 | 17,875 | 17,700 | 17,870 | 2,216 |
| 2024/10/29 | 17,350 | 17,780 | 17,350 | 17,720 | 2,879 |
| 2024/10/28 | 16,855 | 17,400 | 16,855 | 17,225 | 2,086 |
| 2024/10/25 | 17,090 | 17,205 | 16,985 | 17,180 | 2,289 |
| 2024/10/24 | 17,095 | 17,335 | 17,030 | 17,220 | 9,297 |
| 2024/10/23 | 17,470 | 17,505 | 17,245 | 17,290 | 1,253 |
| 2024/10/22 | 17,500 | 17,685 | 17,410 | 17,610 | 1,525 |
| 2024/10/21 | 18,100 | 18,100 | 17,775 | 17,775 | 1,436 |
| 2024/10/18 | 18,000 | 18,210 | 17,995 | 18,045 | 2,738 |
| 2024/10/17 | 17,785 | 17,950 | 17,775 | 17,940 | 2,514 |
| 2024/10/16 | 17,295 | 17,735 | 17,295 | 17,660 | 737 |
| 2024/10/15 | 17,745 | 17,850 | 17,625 | 17,665 | 2,659 |
| 2024/10/11 | 17,125 | 17,435 | 17,125 | 17,365 | 878 |
| 2024/10/10 | 17,295 | 17,295 | 17,110 | 17,125 | 477 |
| 2024/10/09 | 17,270 | 17,270 | 16,965 | 17,030 | 440 |
| 2024/10/08 | 17,445 | 17,445 | 17,000 | 17,075 | 953 |
| 2024/10/07 | 17,300 | 17,655 | 17,295 | 17,510 | 4,094 |
| 2024/10/04 | 16,630 | 16,920 | 16,630 | 16,865 | 1,581 |