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
2009/12/30 8,010 8,010 7,910 7,920 691
2009/12/29 7,960 8,010 7,880 8,000 1,825
2009/12/28 8,090 8,180 8,090 8,150 796
2009/12/25 8,150 8,170 8,090 8,090 1,202
2009/12/24 8,240 8,240 8,140 8,170 3,585
2009/12/22 8,340 8,340 8,160 8,260 221
2009/12/21 8,290 8,310 8,230 8,240 1,284
2009/12/18 8,320 8,320 8,220 8,250 1,637
2009/12/17 8,560 8,560 8,360 8,420 555
2009/12/16 8,640 8,640 8,330 8,550 2,696
2009/12/15 7,890 7,940 7,840 7,840 892
2009/12/14 8,000 8,000 7,860 7,990 216
2009/12/11 8,010 8,020 7,920 8,000 245
2009/12/10 8,140 8,140 8,010 8,010 372
2009/12/09 8,280 8,280 8,150 8,160 1,144
2009/12/08 8,430 8,430 8,340 8,360 32
2009/12/07 8,550 8,550 8,420 8,440 76
2009/12/04 8,480 8,480 8,400 8,400 298
2009/12/03 8,370 8,470 8,370 8,470 562
2009/12/02 8,260 8,370 8,240 8,270 837
2009/12/01 8,000 8,380 8,000 8,370 447
2009/11/30 7,790 8,120 7,790 8,100 649
2009/11/27 7,760 7,820 7,690 7,690 323
2009/11/26 7,760 7,930 7,760 7,860 115
2009/11/25 7,890 7,970 7,790 7,870 677
2009/11/24 8,080 8,100 7,880 7,920 760
2009/11/20 8,000 8,150 8,000 8,150 646
2009/11/19 8,250 8,250 7,960 8,020 1,201
2009/11/18 8,410 8,410 8,200 8,270 1,135
2009/11/17 8,460 8,470 8,350 8,410 799
2009/11/16 8,510 8,510 8,400 8,430 261
2009/11/13 8,620 8,690 8,610 8,610 51
2009/11/12 8,700 8,700 8,600 8,600 127
2009/11/11 8,640 8,750 8,620 8,620 47
2009/11/10 8,580 8,690 8,540 8,650 281
2009/11/09 8,580 8,580 8,460 8,460 100
2009/11/06 8,530 8,570 8,500 8,530 405
2009/11/05 8,560 8,660 8,560 8,620 33
2009/11/04 8,620 8,620 8,520 8,530 652
2009/11/02 8,490 8,630 8,490 8,630 151
2009/10/30 8,700 8,710 8,620 8,690 377
2009/10/29 8,370 8,640 8,370 8,630 531
2009/10/28 8,430 8,570 8,430 8,470 53
2009/10/27 8,450 8,450 8,350 8,430 898
2009/10/26 8,530 8,550 8,450 8,530 184
2009/10/23 8,620 8,620 8,450 8,450 483
2009/10/22 8,650 8,680 8,500 8,620 559
2009/10/21 8,710 8,760 8,680 8,750 619
2009/10/20 8,670 8,750 8,610 8,720 524
2009/10/19 8,430 8,610 8,330 8,570 476
2009/10/16 8,620 8,620 8,350 8,400 597
2009/10/15 8,700 8,760 8,580 8,580 261
2009/10/14 8,710 8,710 8,500 8,510 227
2009/10/13 9,020 9,020 8,840 8,860 1,144
2009/10/09 8,910 8,910 8,780 8,820 112
2009/10/08 8,830 8,910 8,800 8,820 274
2009/10/07 8,600 8,900 8,600 8,880 1,919
2009/10/06 8,390 8,510 8,380 8,460 524
2009/10/05 8,300 8,410 8,290 8,290 288
2009/10/02 8,350 8,350 8,180 8,230 1,835
2009/10/01 8,580 8,580 8,350 8,380 994
2009/09/30 8,650 8,670 8,620 8,620 48
2009/09/29 8,540 8,630 8,540 8,550 344
2009/09/28 8,460 8,490 8,300 8,440 1,240
2009/09/25 8,920 8,920 8,650 8,660 1,233
2009/09/24 9,150 9,200 8,930 8,960 700
2009/09/18 8,850 9,040 8,620 9,000 1,119
2009/09/17 9,170 9,180 8,860 8,950 1,262
2009/09/16 9,340 9,350 9,140 9,140 270
2009/09/15 9,410 9,410 9,300 9,310 352
2009/09/14 9,450 9,450 9,290 9,350 382
2009/09/11 9,500 9,540 9,450 9,490 196
2009/09/10 9,360 9,550 9,360 9,540 269
2009/09/09 9,400 9,400 9,260 9,290 536
2009/09/08 9,610 9,610 9,400 9,470 474
2009/09/07 9,680 9,710 9,640 9,640 125
2009/09/04 9,760 9,760 9,620 9,620 796
2009/09/03 9,870 9,870 9,790 9,790 277
2009/09/02 10,000 10,000 9,900 9,960 291
2009/09/01 10,180 10,250 10,180 10,250 90
2009/08/31 10,270 10,410 10,210 10,270 301
2009/08/28 10,240 10,240 10,180 10,240 82
2009/08/27 10,160 10,160 10,070 10,070 53
2009/08/26 10,210 10,210 10,210 10,210 53
2009/08/25 10,310 10,310 10,170 10,180 54
2009/08/24 10,230 10,260 10,180 10,200 444
2009/08/21 10,080 10,120 9,990 10,040 1,520
2009/08/20 9,960 10,140 9,960 10,140 76
2009/08/19 10,040 10,050 9,940 9,960 845
2009/08/18 9,950 10,110 9,950 10,100 281
2009/08/17 10,320 10,320 10,090 10,090 499
2009/08/14 10,330 10,420 10,330 10,400 1,132
2009/08/13 10,330 10,350 10,320 10,330 183
2009/08/12 10,240 10,240 10,230 10,230 118
2009/08/11 10,340 10,420 10,330 10,400 90
2009/08/10 10,420 10,420 10,330 10,350 433
2009/08/07 10,230 10,230 9,960 10,140 698
2009/08/06 10,330 10,330 10,200 10,270 169
2009/08/05 10,480 10,480 10,300 10,300 138
2009/08/04 10,590 10,590 10,310 10,330 1,471
2009/08/03 9,980 10,320 9,980 10,310 503
2009/07/31 9,870 10,010 9,870 9,880 604
2009/07/30 9,800 9,800 9,580 9,760 123
2009/07/29 9,770 9,790 9,700 9,700 624
2009/07/28 9,800 9,850 9,770 9,770 102
2009/07/27 9,730 9,840 9,730 9,760 296
2009/07/24 9,730 9,730 9,530 9,530 103
2009/07/23 9,640 9,640 9,620 9,630 91
2009/07/22 9,610 9,660 9,490 9,600 747
2009/07/21 9,480 9,560 9,480 9,510 580
2009/07/17 9,330 9,340 9,270 9,340 131
2009/07/16 9,500 9,500 9,170 9,230 354
2009/07/15 9,460 9,460 9,280 9,300 222
2009/07/14 9,460 9,500 9,430 9,430 571
2009/07/13 9,280 9,470 9,260 9,260 752
2009/07/10 9,580 9,590 9,380 9,380 2,816
2009/07/09 10,530 10,530 10,230 10,250 124
2009/07/08 10,700 10,700 10,570 10,600 432
2009/07/07 11,060 11,060 10,900 10,900 378
2009/07/06 10,980 11,060 10,960 11,020 164
2009/07/03 10,880 11,090 10,880 11,070 173
2009/07/02 11,300 11,300 11,070 11,110 146
2009/07/01 11,030 11,350 11,030 11,330 494
2009/06/30 11,190 11,240 11,130 11,130 62
2009/06/29 11,310 11,350 11,040 11,050 117
2009/06/26 11,380 11,380 11,250 11,340 162
2009/06/25 11,100 11,350 11,100 11,260 142
2009/06/24 11,190 11,200 11,050 11,120 463
2009/06/23 10,960 11,160 10,860 11,160 1,234
2009/06/22 11,360 11,420 11,280 11,360 1,352
2009/06/19 11,150 11,330 11,150 11,330 292
2009/06/18 11,180 11,180 10,870 10,880 104
2009/06/17 11,190 11,330 11,150 11,220 184
2009/06/16 11,450 11,450 11,090 11,100 802
2009/06/15 11,940 11,940 11,540 11,560 976
2009/06/12 11,940 12,000 11,800 11,900 411
2009/06/11 11,630 11,790 11,630 11,760 93
2009/06/10 11,520 11,660 11,520 11,660 20
2009/06/09 11,410 11,500 11,200 11,240 85
2009/06/08 11,270 11,480 11,220 11,480 286
2009/06/05 11,270 11,270 11,110 11,110 55
2009/06/04 10,880 11,110 10,880 11,070 79
2009/06/03 11,270 11,270 11,000 11,000 279
2009/06/02 11,260 11,340 11,070 11,070 232
2009/06/01 10,800 11,060 10,800 11,060 41
2009/05/29 10,920 10,920 10,770 10,780 46
2009/05/28 10,890 10,980 10,890 10,980 30
2009/05/27 11,030 11,060 11,000 11,000 40
2009/05/26 10,830 10,960 10,830 10,860 98
2009/05/25 10,750 10,910 10,750 10,880 41
2009/05/22 10,650 10,820 10,650 10,740 54
2009/05/21 10,830 10,830 10,760 10,800 19
2009/05/20 10,850 10,890 10,820 10,890 109
2009/05/19 10,990 10,990 10,840 10,840 142
2009/05/18 11,000 11,000 10,530 10,590 371
2009/05/15 10,590 11,000 10,590 11,000 127
2009/05/14 10,680 10,680 10,430 10,430 136
2009/05/13 11,200 11,200 10,920 11,020 152
2009/05/12 11,160 11,400 11,000 11,030 279
2009/05/11 11,250 11,780 11,250 11,560 1,057
2009/05/08 11,000 11,340 10,800 11,260 365
2009/05/07 10,660 10,960 10,660 10,960 275
2009/05/01 9,840 9,960 9,840 9,960 197
2009/04/30 9,950 10,070 9,950 10,030 210
2009/04/28 9,750 9,880 9,700 9,750 43
2009/04/27 9,740 9,840 9,650 9,650 38
2009/04/24 9,370 9,840 9,370 9,540 1,125
2009/04/23 9,410 9,410 9,270 9,270 319
2009/04/22 9,600 9,600 9,390 9,420 178
2009/04/21 9,500 9,500 9,300 9,400 250
2009/04/20 9,830 9,840 9,600 9,640 200
2009/04/17 9,850 9,900 9,740 9,900 63
2009/04/16 9,930 9,930 9,630 9,660 206
2009/04/15 9,920 9,920 9,720 9,800 47
2009/04/14 10,020 10,020 9,800 10,000 65
2009/04/13 9,980 9,980 9,780 9,920 211
2009/04/10 10,440 10,440 9,620 9,900 278
2009/04/09 9,880 10,260 9,800 10,260 214
2009/04/08 9,950 9,950 9,670 9,690 408
2009/04/07 9,940 10,050 9,900 10,030 168
2009/04/06 10,590 10,590 9,930 10,000 334
2009/04/03 10,610 11,200 10,200 10,270 351
2009/04/02 10,280 10,440 10,200 10,410 209
2009/04/01 9,770 9,900 9,770 9,830 60
2009/03/31 9,840 9,950 9,600 9,670 132
2009/03/30 10,230 10,530 9,900 9,940 338
2009/03/27 11,390 11,390 10,480 10,480 1,441
2009/03/26 10,540 11,040 10,540 11,000 310
2009/03/25 10,500 10,700 10,400 10,500 364
2009/03/24 10,880 10,880 10,510 10,580 550
2009/03/23 9,910 10,340 9,910 10,280 1,822
2009/03/19 9,890 9,940 9,830 9,860 174
2009/03/18 9,700 9,870 9,690 9,710 209
2009/03/17 9,260 9,600 9,180 9,520 95
2009/03/16 8,930 9,190 8,930 9,170 2,332
2009/03/13 8,380 8,700 8,380 8,630 117
2009/03/12 8,570 8,570 8,230 8,260 213
2009/03/11 8,840 8,840 8,660 8,670 267
2009/03/10 8,230 8,420 8,190 8,340 172
2009/03/09 8,540 8,540 8,300 8,330 112
2009/03/06 8,730 8,730 8,570 8,570 188
2009/03/05 8,940 9,060 8,940 9,010 20
2009/03/04 8,660 8,790 8,630 8,790 50
2009/03/03 8,770 8,880 8,660 8,800 94
2009/03/02 9,020 9,020 8,840 8,890 108
2009/02/27 9,110 9,300 9,110 9,200 65
2009/02/26 9,190 9,260 9,190 9,210 27
2009/02/25 9,130 9,130 8,900 8,990 60
2009/02/24 8,760 8,920 8,730 8,920 40
2009/02/23 8,890 8,890 8,600 8,870 59
2009/02/20 9,170 9,180 8,980 8,990 64
2009/02/19 9,310 9,350 9,230 9,270 80
2009/02/18 9,370 9,380 9,200 9,220 99
2009/02/17 9,560 9,560 9,380 9,410 107
2009/02/16 9,640 9,650 9,580 9,630 15
2009/02/13 9,670 9,670 9,600 9,640 132
2009/02/12 9,800 9,800 9,560 9,570 176
2009/02/10 10,080 10,080 9,880 9,880 14
2009/02/09 10,210 10,210 9,770 9,780 147
2009/02/06 10,290 10,290 9,950 9,990 52
2009/02/05 9,890 9,890 9,890 9,890 1
2009/02/04 9,910 10,050 9,880 10,050 3
2009/02/03 9,840 10,380 9,810 9,810 61
2009/02/02 9,760 9,980 9,760 9,980 87
2009/01/30 10,330 10,410 10,200 10,210 148
2009/01/29 10,540 10,700 10,520 10,580 114
2009/01/28 10,230 10,340 10,020 10,340 123
2009/01/27 9,680 10,130 9,600 10,100 124
2009/01/26 9,620 9,650 9,380 9,380 157
2009/01/23 9,730 9,730 9,600 9,600 176
2009/01/22 9,960 9,960 9,740 9,780 462
2009/01/21 9,900 9,930 9,730 9,760 274
2009/01/20 10,360 10,360 10,090 10,100 154
2009/01/19 10,660 10,660 10,370 10,370 173
2009/01/16 10,460 10,470 10,410 10,460 83
2009/01/15 10,220 10,330 10,170 10,270 42
2009/01/14 10,440 10,700 10,440 10,700 8
2009/01/13 10,950 10,950 10,500 10,500 32
2009/01/09 11,150 11,160 11,130 11,160 20
2009/01/08 11,350 11,350 11,130 11,160 70
2009/01/07 11,460 11,640 11,460 11,550 53
2009/01/06 11,400 11,570 11,350 11,390 231
2009/01/05 11,900 11,900 11,410 11,410 162

このページの先頭へ