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
2008/12/30 11,200 11,200 10,980 11,100 32
2008/12/29 10,940 11,050 10,900 10,900 66
2008/12/26 10,860 10,950 10,860 10,950 21
2008/12/25 10,720 10,780 10,660 10,660 41
2008/12/24 11,010 11,030 10,620 10,640 140
2008/12/22 11,090 11,330 11,090 11,210 262
2008/12/19 10,970 11,220 10,950 10,950 252
2008/12/18 10,580 10,990 10,580 10,960 125
2008/12/17 10,490 10,500 10,340 10,340 34
2008/12/16 10,110 10,260 10,110 10,220 272
2008/12/15 10,230 10,520 10,230 10,480 331
2008/12/12 9,890 10,300 9,760 10,010 81
2008/12/11 9,730 10,210 9,700 10,210 142
2008/12/10 9,440 9,790 9,440 9,740 53
2008/12/09 9,600 9,770 9,500 9,520 127
2008/12/08 9,380 9,600 9,350 9,600 125
2008/12/05 9,620 9,620 9,260 9,280 176
2008/12/04 9,830 9,830 9,500 9,520 20
2008/12/03 9,860 9,860 9,730 9,760 131
2008/12/02 9,510 9,810 9,510 9,660 100
2008/12/01 10,300 10,310 10,260 10,310 126
2008/11/28 10,310 10,370 10,280 10,300 106
2008/11/27 10,120 10,120 10,120 10,120 5
2008/11/26 9,860 10,060 9,860 9,960 13
2008/11/25 10,310 10,310 9,930 9,960 198
2008/11/21 9,150 9,400 8,900 9,370 319
2008/11/20 9,450 9,450 9,170 9,250 151
2008/11/19 10,130 10,130 9,720 9,750 127
2008/11/18 10,330 10,460 10,220 10,220 74
2008/11/17 10,350 10,800 10,200 10,530 53
2008/11/14 11,150 11,200 10,500 10,500 127
2008/11/13 10,970 10,970 10,600 10,690 158
2008/11/12 11,000 11,370 11,000 11,370 265
2008/11/11 11,680 11,780 11,500 11,510 88
2008/11/10 12,040 12,040 12,040 12,040 50
2008/11/07 10,620 11,730 10,620 11,500 106
2008/11/06 11,410 11,790 11,410 11,620 417
2008/11/05 12,000 12,310 11,600 12,190 771
2008/11/04 12,000 12,000 11,200 11,360 113
2008/10/31 11,140 11,280 10,770 11,000 3,399
2008/10/30 10,240 10,940 10,110 10,940 134
2008/10/29 10,500 10,500 9,660 9,760 3,462
2008/10/28 10,330 10,330 8,890 9,300 177
2008/10/27 10,600 10,730 10,000 10,730 196
2008/10/24 12,010 12,010 11,200 11,200 197
2008/10/23 12,600 12,600 11,870 11,900 66
2008/10/22 13,710 13,710 12,800 12,800 130
2008/10/21 13,100 13,910 13,100 13,910 230
2008/10/20 13,640 13,640 13,060 13,060 2
2008/10/17 13,000 13,140 12,900 12,960 172
2008/10/16 13,590 13,590 12,650 12,650 219
2008/10/15 14,900 14,900 13,780 14,210 223
2008/10/14 14,320 14,320 14,320 14,320 19
2008/10/10 13,000 13,000 12,150 12,320 133
2008/10/09 13,010 13,840 13,010 13,580 47
2008/10/08 13,500 13,560 12,900 13,000 111
2008/10/07 13,800 14,100 13,600 14,080 13
2008/10/06 14,560 14,560 13,950 14,000 181
2008/10/03 14,700 14,700 14,700 14,700 1
2008/10/02 15,910 15,910 15,300 15,300 49
2008/10/01 15,890 15,890 15,480 15,710 87
2008/09/30 14,590 15,490 14,590 15,290 309
2008/09/29 16,490 16,490 15,990 15,990 9
2008/09/26 16,290 16,300 15,880 16,100 30
2008/09/25 16,210 16,210 16,210 16,210 1
2008/09/24 15,800 15,940 15,530 15,940 13
2008/09/22 16,500 16,500 15,970 16,000 153
2008/09/19 14,390 15,340 14,390 15,340 39
2008/09/18 13,600 14,070 13,590 14,070 51
2008/09/17 14,820 14,820 14,590 14,590 12
2008/09/16 13,500 14,400 13,500 14,380 43
2008/09/12 15,000 15,480 15,000 15,480 12
2008/09/11 15,080 15,080 15,080 15,080 1
2008/09/10 14,830 15,970 14,830 15,970 131
2008/09/09 15,300 15,380 15,100 15,380 3
2008/09/08 15,210 15,550 15,210 15,550 96
2008/09/05 14,390 14,390 13,910 13,910 51
2008/09/04 14,880 14,880 14,690 14,690 53
2008/09/02 15,210 15,210 15,080 15,080 23
2008/09/01 15,470 15,470 15,290 15,290 9
2008/08/26 15,110 15,110 15,110 15,110 10
2008/08/25 15,460 15,500 15,460 15,500 20
2008/08/22 14,990 14,990 14,970 14,970 40
2008/08/21 15,310 15,310 15,310 15,310 10
2008/08/19 15,530 15,530 15,530 15,530 10
2008/08/15 15,530 15,530 15,530 15,530 10
2008/08/14 15,730 15,730 15,500 15,500 80
2008/08/08 16,070 16,070 16,070 16,070 10
2008/08/05 16,960 16,960 16,960 16,960 10
2008/07/30 17,960 17,960 17,960 17,960 10
2008/07/25 18,450 18,450 18,450 18,450 10
2008/07/24 18,920 18,930 18,730 18,730 40
2008/07/23 18,570 18,580 18,570 18,580 30
2008/07/18 17,990 17,990 17,620 17,620 60
2008/07/17 17,430 17,860 17,430 17,740 40
2008/07/16 16,940 17,070 16,940 17,070 20
2008/07/11 17,700 17,700 17,700 17,700 10
2008/07/09 17,600 17,600 17,600 17,600 20
2008/07/08 17,310 17,310 17,260 17,260 50
2008/07/07 17,090 17,090 17,090 17,090 10
2008/07/04 17,400 17,400 17,230 17,230 20
2008/07/03 16,870 17,310 16,870 17,310 40
2008/07/02 17,270 17,270 17,270 17,270 50
2008/07/01 17,570 17,570 17,500 17,500 30
2008/06/30 17,420 17,620 17,420 17,620 30
2008/06/27 17,630 17,630 17,630 17,630 50
2008/06/24 18,300 18,300 18,300 18,300 30
2008/06/23 18,330 18,330 18,330 18,330 20
2008/06/13 19,130 19,130 19,130 19,130 50
2008/06/10 19,750 19,750 19,750 19,750 10
2008/06/09 19,720 19,720 19,700 19,700 20
2008/06/06 20,760 20,760 20,760 20,760 10
2008/06/04 20,440 20,440 20,440 20,440 10
2008/06/03 20,790 20,790 20,230 20,440 90
2008/05/30 19,320 19,320 19,320 19,320 10
2008/05/28 18,980 18,980 18,800 18,800 20
2008/05/26 18,380 18,380 18,120 18,120 30
2008/05/23 18,940 18,940 18,940 18,940 20
2008/05/22 17,930 17,930 17,930 17,930 10
2008/05/21 18,630 18,630 18,630 18,630 20
2008/05/19 19,420 19,540 19,420 19,540 120
2008/05/16 19,990 19,990 19,540 19,540 40
2008/05/12 19,000 19,000 18,740 18,740 70
2008/05/09 19,660 19,660 19,500 19,500 70
2008/05/08 20,370 20,370 19,800 19,800 20
2008/05/07 20,320 20,470 20,320 20,440 150
2008/05/02 20,030 20,030 19,860 20,020 440
2008/05/01 19,490 19,490 19,490 19,490 10
2008/04/30 20,070 20,370 19,600 19,600 40
2008/04/28 18,910 19,870 18,910 19,870 80
2008/04/25 18,310 18,510 18,310 18,510 220
2008/04/23 18,330 18,330 17,930 17,930 40
2008/04/22 18,140 18,140 18,140 18,140 10
2008/04/16 18,210 18,210 18,210 18,210 10
2008/04/08 17,190 17,200 17,190 17,200 20
2008/04/07 17,260 17,540 17,260 17,540 20
2008/04/04 17,450 17,450 17,450 17,450 200
2008/04/01 15,560 15,560 15,560 15,560 10
2008/03/28 15,790 15,790 15,790 15,790 10
2008/03/26 16,500 16,500 16,500 16,500 430
2008/03/25 16,710 16,710 16,290 16,290 100

このページの先頭へ