(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 |
|---|---|---|---|---|---|
| 2010/12/30 | 7,810 | 7,810 | 7,660 | 7,750 | 2,938 |
| 2010/12/29 | 7,800 | 7,830 | 7,790 | 7,820 | 238 |
| 2010/12/28 | 7,750 | 7,800 | 7,750 | 7,800 | 1,928 |
| 2010/12/27 | 7,710 | 7,780 | 7,710 | 7,780 | 156 |
| 2010/12/24 | 7,770 | 7,770 | 7,700 | 7,700 | 417 |
| 2010/12/22 | 7,740 | 7,830 | 7,740 | 7,790 | 1,523 |
| 2010/12/21 | 7,670 | 7,790 | 7,670 | 7,730 | 513 |
| 2010/12/20 | 7,800 | 7,800 | 7,680 | 7,690 | 809 |
| 2010/12/17 | 7,710 | 7,770 | 7,710 | 7,760 | 335 |
| 2010/12/16 | 7,540 | 7,710 | 7,530 | 7,680 | 289 |
| 2010/12/15 | 7,590 | 7,600 | 7,550 | 7,550 | 1,319 |
| 2010/12/14 | 7,510 | 7,580 | 7,510 | 7,580 | 1,521 |
| 2010/12/13 | 7,330 | 7,500 | 7,330 | 7,490 | 254 |
| 2010/12/10 | 7,220 | 7,350 | 7,220 | 7,330 | 478 |
| 2010/12/09 | 7,180 | 7,320 | 7,180 | 7,290 | 107 |
| 2010/12/08 | 7,090 | 7,120 | 7,060 | 7,120 | 115 |
| 2010/12/07 | 7,080 | 7,080 | 7,070 | 7,070 | 330 |
| 2010/12/06 | 7,120 | 7,120 | 7,120 | 7,120 | 92 |
| 2010/12/03 | 7,130 | 7,140 | 7,120 | 7,120 | 145 |
| 2010/12/02 | 7,100 | 7,100 | 7,060 | 7,080 | 430 |
| 2010/12/01 | 7,000 | 7,010 | 6,930 | 6,930 | 578 |
| 2010/11/30 | 7,100 | 7,100 | 7,050 | 7,050 | 526 |
| 2010/11/29 | 7,080 | 7,080 | 7,080 | 7,080 | 3 |
| 2010/11/26 | 7,090 | 7,140 | 7,060 | 7,080 | 196 |
| 2010/11/25 | 7,180 | 7,180 | 7,080 | 7,100 | 354 |
| 2010/11/24 | 7,150 | 7,150 | 7,060 | 7,150 | 387 |
| 2010/11/22 | 7,310 | 7,320 | 7,260 | 7,300 | 183 |
| 2010/11/19 | 7,310 | 7,310 | 7,250 | 7,250 | 832 |
| 2010/11/18 | 6,990 | 7,250 | 6,990 | 7,250 | 655 |
| 2010/11/17 | 6,880 | 6,920 | 6,880 | 6,920 | 441 |
| 2010/11/16 | 6,960 | 6,960 | 6,870 | 6,920 | 129 |
| 2010/11/15 | 7,010 | 7,050 | 6,900 | 6,900 | 270 |
| 2010/11/12 | 6,950 | 7,000 | 6,930 | 6,930 | 117 |
| 2010/11/11 | 7,000 | 7,070 | 7,000 | 7,060 | 634 |
| 2010/11/10 | 6,810 | 6,960 | 6,810 | 6,950 | 588 |
| 2010/11/09 | 6,600 | 6,700 | 6,600 | 6,650 | 565 |
| 2010/11/08 | 6,770 | 6,770 | 6,650 | 6,650 | 45 |
| 2010/11/05 | 6,660 | 6,730 | 6,660 | 6,730 | 1,137 |
| 2010/11/04 | 6,620 | 6,660 | 6,620 | 6,620 | 585 |
| 2010/11/02 | 6,560 | 6,560 | 6,510 | 6,520 | 75 |
| 2010/11/01 | 6,610 | 6,610 | 6,520 | 6,530 | 574 |
| 2010/10/29 | 6,550 | 6,650 | 6,500 | 6,650 | 281 |
| 2010/10/28 | 6,570 | 6,590 | 6,550 | 6,570 | 193 |
| 2010/10/27 | 6,700 | 6,700 | 6,550 | 6,620 | 997 |
| 2010/10/26 | 6,730 | 6,730 | 6,670 | 6,720 | 140 |
| 2010/10/25 | 6,820 | 6,820 | 6,720 | 6,720 | 233 |
| 2010/10/22 | 6,720 | 6,800 | 6,720 | 6,800 | 200 |
| 2010/10/21 | 6,700 | 6,760 | 6,660 | 6,730 | 345 |
| 2010/10/20 | 6,770 | 6,800 | 6,670 | 6,800 | 847 |
| 2010/10/19 | 6,770 | 6,850 | 6,770 | 6,820 | 2,685 |
| 2010/10/18 | 6,720 | 6,780 | 6,720 | 6,740 | 107 |
| 2010/10/15 | 6,840 | 6,840 | 6,720 | 6,750 | 260 |
| 2010/10/14 | 6,920 | 6,990 | 6,890 | 6,990 | 447 |
| 2010/10/13 | 6,990 | 7,000 | 6,840 | 6,890 | 451 |
| 2010/10/12 | 7,100 | 7,100 | 6,970 | 6,970 | 203 |
| 2010/10/08 | 7,100 | 7,200 | 7,100 | 7,170 | 1,819 |
| 2010/10/07 | 7,060 | 7,230 | 7,060 | 7,120 | 358 |
| 2010/10/06 | 6,950 | 7,060 | 6,940 | 7,040 | 2,173 |
| 2010/10/05 | 6,660 | 6,900 | 6,660 | 6,900 | 1,148 |
| 2010/10/04 | 6,900 | 6,900 | 6,680 | 6,730 | 357 |
| 2010/10/01 | 6,880 | 6,920 | 6,810 | 6,920 | 197 |
| 2010/09/30 | 7,060 | 7,060 | 6,880 | 6,880 | 434 |
| 2010/09/29 | 7,050 | 7,120 | 7,050 | 7,120 | 45 |
| 2010/09/28 | 7,110 | 7,110 | 7,060 | 7,060 | 283 |
| 2010/09/27 | 7,090 | 7,090 | 7,020 | 7,050 | 878 |
| 2010/09/24 | 7,090 | 7,100 | 7,050 | 7,050 | 87 |
| 2010/09/22 | 7,180 | 7,180 | 7,120 | 7,120 | 1,002 |
| 2010/09/21 | 7,250 | 7,250 | 7,190 | 7,190 | 97 |
| 2010/09/17 | 7,170 | 7,170 | 7,170 | 7,170 | 1 |
| 2010/09/16 | 7,270 | 7,300 | 7,180 | 7,190 | 792 |
| 2010/09/15 | 7,200 | 7,310 | 7,170 | 7,310 | 796 |
| 2010/09/14 | 7,220 | 7,260 | 7,200 | 7,200 | 534 |
| 2010/09/13 | 7,180 | 7,220 | 7,150 | 7,150 | 471 |
| 2010/09/10 | 7,120 | 7,120 | 7,120 | 7,120 | 188 |
| 2010/09/09 | 7,050 | 7,100 | 7,030 | 7,100 | 95 |
| 2010/09/08 | 7,060 | 7,080 | 7,050 | 7,080 | 55 |
| 2010/09/07 | 7,200 | 7,220 | 7,150 | 7,150 | 97 |
| 2010/09/06 | 7,170 | 7,170 | 7,070 | 7,130 | 1,374 |
| 2010/09/03 | 7,070 | 7,070 | 7,040 | 7,040 | 46 |
| 2010/09/02 | 7,100 | 7,100 | 7,000 | 7,060 | 1,107 |
| 2010/09/01 | 7,010 | 7,010 | 6,950 | 6,980 | 43 |
| 2010/08/31 | 7,100 | 7,100 | 6,980 | 6,990 | 1,294 |
| 2010/08/30 | 7,240 | 7,300 | 7,180 | 7,180 | 74 |
| 2010/08/27 | 7,050 | 7,140 | 7,050 | 7,140 | 770 |
| 2010/08/26 | 7,090 | 7,090 | 7,040 | 7,090 | 260 |
| 2010/08/25 | 7,140 | 7,140 | 7,060 | 7,090 | 205 |
| 2010/08/24 | 7,190 | 7,220 | 7,110 | 7,220 | 611 |
| 2010/08/23 | 7,200 | 7,240 | 7,200 | 7,200 | 417 |
| 2010/08/20 | 7,320 | 7,320 | 7,270 | 7,270 | 105 |
| 2010/08/19 | 7,300 | 7,360 | 7,300 | 7,360 | 977 |
| 2010/08/18 | 7,250 | 7,370 | 7,250 | 7,350 | 535 |
| 2010/08/17 | 7,110 | 7,180 | 7,110 | 7,180 | 192 |
| 2010/08/16 | 7,130 | 7,210 | 7,120 | 7,170 | 77 |
| 2010/08/13 | 7,110 | 7,200 | 7,110 | 7,200 | 560 |
| 2010/08/12 | 7,110 | 7,180 | 7,080 | 7,140 | 921 |
| 2010/08/11 | 7,390 | 7,390 | 7,260 | 7,260 | 74 |
| 2010/08/10 | 7,490 | 7,490 | 7,420 | 7,420 | 704 |
| 2010/08/09 | 7,440 | 7,460 | 7,440 | 7,450 | 341 |
| 2010/08/06 | 7,490 | 7,530 | 7,440 | 7,490 | 358 |
| 2010/08/05 | 7,500 | 7,510 | 7,470 | 7,500 | 1,137 |
| 2010/08/04 | 7,470 | 7,480 | 7,450 | 7,480 | 75 |
| 2010/08/03 | 7,580 | 7,580 | 7,500 | 7,500 | 246 |
| 2010/08/02 | 7,530 | 7,530 | 7,430 | 7,430 | 368 |
| 2010/07/30 | 7,490 | 7,490 | 7,430 | 7,480 | 530 |
| 2010/07/29 | 7,610 | 7,610 | 7,520 | 7,530 | 819 |
| 2010/07/28 | 7,470 | 7,600 | 7,470 | 7,550 | 2,522 |
| 2010/07/27 | 7,300 | 7,370 | 7,270 | 7,340 | 332 |
| 2010/07/26 | 7,270 | 7,290 | 7,270 | 7,290 | 909 |
| 2010/07/23 | 7,200 | 7,250 | 7,170 | 7,210 | 909 |
| 2010/07/22 | 7,060 | 7,120 | 7,060 | 7,100 | 2,330 |
| 2010/07/21 | 7,190 | 7,190 | 7,070 | 7,100 | 719 |
| 2010/07/20 | 7,210 | 7,210 | 7,100 | 7,130 | 918 |
| 2010/07/16 | 7,290 | 7,290 | 7,180 | 7,230 | 438 |
| 2010/07/15 | 7,430 | 7,430 | 7,310 | 7,310 | 233 |
| 2010/07/14 | 7,450 | 7,540 | 7,450 | 7,480 | 442 |
| 2010/07/13 | 7,470 | 7,500 | 7,370 | 7,370 | 291 |
| 2010/07/12 | 7,730 | 7,740 | 7,600 | 7,600 | 827 |
| 2010/07/09 | 7,920 | 7,920 | 7,670 | 7,710 | 673 |
| 2010/07/08 | 7,750 | 7,820 | 7,750 | 7,780 | 1,213 |
| 2010/07/07 | 7,690 | 7,740 | 7,570 | 7,640 | 805 |
| 2010/07/06 | 7,540 | 7,650 | 7,420 | 7,650 | 428 |
| 2010/07/05 | 7,540 | 7,550 | 7,540 | 7,540 | 110 |
| 2010/07/02 | 7,430 | 7,530 | 7,430 | 7,510 | 428 |
| 2010/07/01 | 7,420 | 7,470 | 7,420 | 7,450 | 221 |
| 2010/06/30 | 7,480 | 7,540 | 7,480 | 7,520 | 331 |
| 2010/06/29 | 7,720 | 7,720 | 7,640 | 7,640 | 329 |
| 2010/06/28 | 7,730 | 7,780 | 7,660 | 7,690 | 1,240 |
| 2010/06/25 | 7,760 | 7,900 | 7,760 | 7,760 | 1,395 |
| 2010/06/24 | 7,860 | 7,890 | 7,860 | 7,870 | 164 |
| 2010/06/23 | 7,840 | 7,950 | 7,840 | 7,920 | 338 |
| 2010/06/22 | 7,920 | 7,970 | 7,860 | 7,970 | 255 |
| 2010/06/21 | 7,790 | 7,880 | 7,790 | 7,880 | 596 |
| 2010/06/18 | 7,780 | 7,780 | 7,740 | 7,750 | 83 |
| 2010/06/17 | 0 | 0 | 0 | 7,840 | 0 |
| 2010/06/16 | 7,830 | 7,860 | 7,830 | 7,840 | 143 |
| 2010/06/15 | 7,830 | 7,830 | 7,780 | 7,790 | 145 |
| 2010/06/14 | 7,800 | 7,820 | 7,760 | 7,760 | 120 |
| 2010/06/11 | 7,940 | 7,940 | 7,800 | 7,800 | 971 |
| 2010/06/10 | 7,660 | 7,660 | 7,600 | 7,640 | 1,093 |
| 2010/06/09 | 7,640 | 7,680 | 7,600 | 7,630 | 543 |
| 2010/06/08 | 7,680 | 7,740 | 7,680 | 7,710 | 413 |
| 2010/06/07 | 7,830 | 7,890 | 7,780 | 7,780 | 322 |
| 2010/06/04 | 8,080 | 8,080 | 8,030 | 8,050 | 435 |
| 2010/06/03 | 8,020 | 8,060 | 8,020 | 8,060 | 685 |
| 2010/06/02 | 8,000 | 8,030 | 7,930 | 7,960 | 809 |
| 2010/06/01 | 7,980 | 8,020 | 7,980 | 8,020 | 828 |
| 2010/05/31 | 8,020 | 8,020 | 7,970 | 7,990 | 311 |
| 2010/05/28 | 8,100 | 8,100 | 7,940 | 7,940 | 488 |
| 2010/05/27 | 7,850 | 7,950 | 7,820 | 7,950 | 614 |
| 2010/05/26 | 7,860 | 7,900 | 7,840 | 7,900 | 672 |
| 2010/05/25 | 7,870 | 7,920 | 7,870 | 7,890 | 173 |
| 2010/05/24 | 7,930 | 7,990 | 7,910 | 7,960 | 2,397 |
| 2010/05/21 | 7,900 | 7,960 | 7,880 | 7,960 | 688 |
| 2010/05/20 | 8,100 | 8,150 | 8,090 | 8,090 | 585 |
| 2010/05/19 | 8,000 | 8,100 | 8,000 | 8,010 | 444 |
| 2010/05/18 | 8,300 | 8,300 | 8,130 | 8,130 | 180 |
| 2010/05/17 | 8,230 | 8,250 | 8,140 | 8,150 | 143 |
| 2010/05/14 | 8,240 | 8,330 | 8,240 | 8,320 | 592 |
| 2010/05/13 | 8,220 | 8,400 | 8,210 | 8,400 | 1,154 |
| 2010/05/12 | 8,200 | 8,240 | 8,150 | 8,170 | 1,992 |
| 2010/05/11 | 8,490 | 8,510 | 8,250 | 8,280 | 1,276 |
| 2010/05/10 | 8,310 | 8,480 | 8,310 | 8,400 | 1,383 |
| 2010/05/07 | 8,210 | 8,350 | 8,160 | 8,310 | 1,446 |
| 2010/05/06 | 8,520 | 8,600 | 8,510 | 8,510 | 3,263 |
| 2010/04/30 | 9,060 | 9,060 | 8,880 | 8,890 | 872 |
| 2010/04/28 | 8,960 | 8,970 | 8,890 | 8,940 | 577 |
| 2010/04/27 | 9,090 | 9,150 | 9,080 | 9,110 | 103 |
| 2010/04/26 | 9,070 | 9,190 | 9,070 | 9,160 | 2,397 |
| 2010/04/23 | 9,030 | 9,060 | 9,020 | 9,060 | 19 |
| 2010/04/22 | 9,150 | 9,150 | 9,030 | 9,090 | 1,006 |
| 2010/04/21 | 9,100 | 9,200 | 9,100 | 9,190 | 623 |
| 2010/04/20 | 8,980 | 9,070 | 8,980 | 9,030 | 278 |
| 2010/04/19 | 9,060 | 9,060 | 8,940 | 8,970 | 530 |
| 2010/04/16 | 9,300 | 9,300 | 9,180 | 9,240 | 938 |
| 2010/04/15 | 9,200 | 9,320 | 9,200 | 9,280 | 158 |
| 2010/04/14 | 9,160 | 9,240 | 9,130 | 9,130 | 504 |
| 2010/04/13 | 9,240 | 9,240 | 9,070 | 9,130 | 570 |
| 2010/04/12 | 9,160 | 9,320 | 9,150 | 9,240 | 619 |
| 2010/04/09 | 9,030 | 9,180 | 9,030 | 9,130 | 2,598 |
| 2010/04/08 | 9,070 | 9,150 | 9,040 | 9,080 | 490 |
| 2010/04/07 | 8,880 | 9,100 | 8,880 | 9,070 | 2,328 |
| 2010/04/06 | 8,810 | 8,850 | 8,760 | 8,850 | 421 |
| 2010/04/05 | 8,880 | 8,900 | 8,800 | 8,810 | 597 |
| 2010/04/02 | 8,890 | 8,890 | 8,790 | 8,830 | 2,017 |
| 2010/04/01 | 8,820 | 8,860 | 8,740 | 8,860 | 484 |
| 2010/03/31 | 8,890 | 8,950 | 8,850 | 8,850 | 911 |
| 2010/03/30 | 8,950 | 9,000 | 8,860 | 8,960 | 2,239 |
| 2010/03/29 | 8,640 | 8,800 | 8,610 | 8,800 | 1,911 |
| 2010/03/26 | 8,520 | 8,600 | 8,500 | 8,600 | 1,225 |
| 2010/03/25 | 8,480 | 8,520 | 8,460 | 8,500 | 577 |
| 2010/03/24 | 8,540 | 8,540 | 8,450 | 8,450 | 389 |
| 2010/03/23 | 8,500 | 8,530 | 8,360 | 8,500 | 2,648 |
| 2010/03/19 | 8,480 | 8,490 | 8,410 | 8,480 | 1,707 |
| 2010/03/18 | 8,520 | 8,530 | 8,400 | 8,400 | 517 |
| 2010/03/17 | 8,470 | 8,540 | 8,470 | 8,520 | 638 |
| 2010/03/16 | 8,380 | 8,470 | 8,380 | 8,470 | 181 |
| 2010/03/15 | 8,370 | 8,450 | 8,330 | 8,330 | 813 |
| 2010/03/12 | 8,230 | 8,330 | 8,230 | 8,320 | 333 |
| 2010/03/11 | 8,210 | 8,270 | 8,200 | 8,270 | 160 |
| 2010/03/10 | 8,250 | 8,250 | 8,180 | 8,200 | 115 |
| 2010/03/09 | 8,350 | 8,350 | 8,260 | 8,260 | 305 |
| 2010/03/08 | 8,280 | 8,330 | 8,240 | 8,260 | 3,832 |
| 2010/03/05 | 8,150 | 8,270 | 8,150 | 8,220 | 3,289 |
| 2010/03/04 | 8,120 | 8,200 | 8,120 | 8,120 | 356 |
| 2010/03/03 | 8,190 | 8,190 | 8,120 | 8,140 | 1,233 |
| 2010/03/02 | 8,240 | 8,240 | 8,120 | 8,160 | 175 |
| 2010/03/01 | 8,110 | 8,250 | 8,110 | 8,230 | 443 |
| 2010/02/26 | 8,040 | 8,100 | 8,040 | 8,100 | 1,224 |
| 2010/02/25 | 8,110 | 8,110 | 8,020 | 8,060 | 1,502 |
| 2010/02/24 | 8,100 | 8,100 | 8,010 | 8,020 | 3,025 |
| 2010/02/23 | 8,130 | 8,160 | 8,080 | 8,160 | 614 |
| 2010/02/22 | 8,120 | 8,250 | 8,110 | 8,130 | 2,342 |
| 2010/02/19 | 8,160 | 8,200 | 8,000 | 8,080 | 2,928 |
| 2010/02/18 | 8,240 | 8,240 | 8,120 | 8,140 | 1,374 |
| 2010/02/17 | 8,030 | 8,120 | 8,030 | 8,120 | 1,904 |
| 2010/02/16 | 8,010 | 8,010 | 7,990 | 8,000 | 40 |
| 2010/02/15 | 8,100 | 8,100 | 7,960 | 8,000 | 1,434 |
| 2010/02/12 | 8,130 | 8,130 | 8,050 | 8,100 | 1,461 |
| 2010/02/10 | 8,100 | 8,160 | 8,080 | 8,100 | 200 |
| 2010/02/09 | 8,020 | 8,120 | 8,020 | 8,120 | 1,225 |
| 2010/02/08 | 8,080 | 8,120 | 8,020 | 8,090 | 1,603 |
| 2010/02/05 | 7,900 | 8,120 | 7,900 | 8,110 | 1,786 |
| 2010/02/04 | 8,440 | 8,440 | 8,200 | 8,200 | 466 |
| 2010/02/03 | 8,400 | 8,420 | 8,340 | 8,420 | 1,016 |
| 2010/02/02 | 8,410 | 8,440 | 8,360 | 8,380 | 221 |
| 2010/02/01 | 8,310 | 8,350 | 8,220 | 8,350 | 505 |
| 2010/01/29 | 8,360 | 8,360 | 8,300 | 8,320 | 113 |
| 2010/01/28 | 8,370 | 8,420 | 8,330 | 8,330 | 782 |
| 2010/01/27 | 8,390 | 8,410 | 8,360 | 8,370 | 3,995 |
| 2010/01/26 | 8,560 | 8,570 | 8,360 | 8,370 | 3,808 |
| 2010/01/25 | 8,570 | 8,620 | 8,530 | 8,610 | 2,201 |
| 2010/01/22 | 8,620 | 8,660 | 8,500 | 8,620 | 1,180 |
| 2010/01/21 | 8,430 | 8,710 | 8,430 | 8,700 | 1,947 |
| 2010/01/20 | 8,610 | 8,630 | 8,490 | 8,560 | 704 |
| 2010/01/19 | 8,750 | 8,750 | 8,560 | 8,590 | 363 |
| 2010/01/18 | 8,750 | 8,840 | 8,700 | 8,720 | 2,841 |
| 2010/01/15 | 8,590 | 8,870 | 8,590 | 8,840 | 3,738 |
| 2010/01/14 | 8,550 | 8,590 | 8,520 | 8,570 | 1,667 |
| 2010/01/13 | 8,450 | 8,550 | 8,400 | 8,400 | 3,782 |
| 2010/01/12 | 8,390 | 8,470 | 8,310 | 8,470 | 547 |
| 2010/01/08 | 8,390 | 8,450 | 8,350 | 8,450 | 1,384 |
| 2010/01/07 | 8,350 | 8,440 | 8,230 | 8,390 | 1,240 |
| 2010/01/06 | 8,030 | 8,250 | 8,020 | 8,240 | 2,632 |
| 2010/01/05 | 8,010 | 8,100 | 7,950 | 7,980 | 6,730 |
| 2010/01/04 | 8,060 | 8,060 | 7,930 | 7,940 | 561 |