(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 |
|---|---|---|---|---|---|
| 2011/12/30 | 6,050 | 6,070 | 6,050 | 6,070 | 30 |
| 2011/12/29 | 6,000 | 6,040 | 6,000 | 6,020 | 425 |
| 2011/12/28 | 6,050 | 6,050 | 6,050 | 6,050 | 58 |
| 2011/12/27 | 6,050 | 6,050 | 6,050 | 6,050 | 283 |
| 2011/12/26 | 6,120 | 6,120 | 6,090 | 6,090 | 216 |
| 2011/12/22 | 6,100 | 6,100 | 6,080 | 6,080 | 420 |
| 2011/12/21 | 6,110 | 6,120 | 6,090 | 6,120 | 1,194 |
| 2011/12/20 | 6,080 | 6,080 | 6,050 | 6,050 | 129 |
| 2011/12/19 | 6,120 | 6,120 | 6,030 | 6,030 | 97 |
| 2011/12/16 | 6,150 | 6,160 | 6,120 | 6,120 | 207 |
| 2011/12/15 | 6,200 | 6,200 | 6,200 | 6,200 | 10 |
| 2011/12/14 | 6,230 | 6,230 | 6,200 | 6,200 | 8 |
| 2011/12/13 | 6,250 | 6,300 | 6,250 | 6,250 | 52 |
| 2011/12/12 | 6,330 | 6,350 | 6,320 | 6,320 | 21 |
| 2011/12/09 | 6,380 | 6,380 | 6,290 | 6,290 | 33 |
| 2011/12/08 | 6,340 | 6,340 | 6,340 | 6,340 | 42 |
| 2011/12/07 | 6,230 | 6,320 | 6,230 | 6,310 | 588 |
| 2011/12/06 | 6,290 | 6,300 | 6,260 | 6,260 | 64 |
| 2011/12/05 | 6,230 | 6,290 | 6,210 | 6,270 | 242 |
| 2011/12/02 | 6,170 | 6,170 | 6,170 | 6,170 | 9 |
| 2011/12/01 | 6,170 | 6,210 | 6,170 | 6,180 | 307 |
| 2011/11/30 | 6,030 | 6,070 | 6,030 | 6,070 | 260 |
| 2011/11/29 | 6,040 | 6,090 | 6,010 | 6,090 | 1,409 |
| 2011/11/28 | 6,020 | 6,050 | 5,990 | 6,050 | 307 |
| 2011/11/25 | 5,940 | 6,020 | 5,940 | 6,000 | 339 |
| 2011/11/24 | 6,030 | 6,030 | 5,980 | 5,980 | 42 |
| 2011/11/22 | 6,000 | 6,080 | 6,000 | 6,080 | 262 |
| 2011/11/21 | 5,990 | 6,060 | 5,990 | 6,040 | 492 |
| 2011/11/18 | 6,100 | 6,100 | 6,030 | 6,030 | 386 |
| 2011/11/17 | 6,050 | 6,130 | 6,050 | 6,130 | 67 |
| 2011/11/16 | 6,130 | 6,160 | 6,110 | 6,110 | 182 |
| 2011/11/15 | 6,130 | 6,180 | 6,120 | 6,120 | 17 |
| 2011/11/14 | 6,130 | 6,150 | 6,130 | 6,130 | 304 |
| 2011/11/11 | 6,060 | 6,060 | 6,030 | 6,030 | 354 |
| 2011/11/10 | 6,090 | 6,090 | 6,020 | 6,080 | 63 |
| 2011/11/09 | 6,240 | 6,240 | 6,230 | 6,230 | 27 |
| 2011/11/08 | 6,250 | 6,310 | 6,130 | 6,130 | 284 |
| 2011/11/07 | 6,260 | 6,260 | 6,250 | 6,250 | 272 |
| 2011/11/04 | 6,250 | 6,270 | 6,220 | 6,240 | 200 |
| 2011/11/02 | 6,230 | 6,230 | 6,130 | 6,170 | 228 |
| 2011/11/01 | 6,310 | 6,320 | 6,310 | 6,320 | 170 |
| 2011/10/31 | 6,430 | 6,460 | 6,350 | 6,350 | 320 |
| 2011/10/28 | 6,460 | 6,520 | 6,390 | 6,390 | 1,257 |
| 2011/10/27 | 6,180 | 6,390 | 6,180 | 6,390 | 129 |
| 2011/10/26 | 6,110 | 6,150 | 6,070 | 6,150 | 316 |
| 2011/10/25 | 6,180 | 6,180 | 6,140 | 6,140 | 40 |
| 2011/10/24 | 6,250 | 6,250 | 6,200 | 6,200 | 65 |
| 2011/10/21 | 6,230 | 6,230 | 6,190 | 6,190 | 285 |
| 2011/10/20 | 6,230 | 6,230 | 6,230 | 6,230 | 5 |
| 2011/10/19 | 6,240 | 6,300 | 6,240 | 6,250 | 599 |
| 2011/10/18 | 0 | 0 | 0 | 6,270 | 0 |
| 2011/10/17 | 6,260 | 6,310 | 6,240 | 6,270 | 196 |
| 2011/10/14 | 6,240 | 6,240 | 6,190 | 6,190 | 257 |
| 2011/10/13 | 6,250 | 6,290 | 6,250 | 6,290 | 121 |
| 2011/10/12 | 6,240 | 6,240 | 6,200 | 6,200 | 12 |
| 2011/10/11 | 6,300 | 6,300 | 6,300 | 6,300 | 56 |
| 2011/10/07 | 6,280 | 6,290 | 6,240 | 6,240 | 1,025 |
| 2011/10/06 | 6,160 | 6,260 | 6,160 | 6,200 | 195 |
| 2011/10/05 | 6,280 | 6,280 | 6,150 | 6,150 | 13 |
| 2011/10/04 | 6,300 | 6,300 | 6,240 | 6,270 | 133 |
| 2011/10/03 | 6,410 | 6,410 | 6,300 | 6,390 | 249 |
| 2011/09/30 | 6,540 | 6,610 | 6,480 | 6,480 | 366 |
| 2011/09/29 | 6,240 | 6,550 | 6,240 | 6,550 | 689 |
| 2011/09/28 | 6,300 | 6,450 | 6,300 | 6,440 | 1,198 |
| 2011/09/27 | 6,150 | 6,260 | 6,150 | 6,260 | 405 |
| 2011/09/26 | 6,060 | 6,090 | 6,010 | 6,090 | 289 |
| 2011/09/22 | 6,100 | 6,100 | 6,040 | 6,060 | 16 |
| 2011/09/21 | 6,130 | 6,150 | 6,120 | 6,140 | 153 |
| 2011/09/20 | 6,230 | 6,230 | 6,110 | 6,110 | 595 |
| 2011/09/16 | 6,170 | 6,270 | 6,170 | 6,270 | 839 |
| 2011/09/15 | 6,050 | 6,110 | 6,050 | 6,110 | 55 |
| 2011/09/14 | 6,060 | 6,090 | 6,000 | 6,000 | 66 |
| 2011/09/13 | 6,040 | 6,110 | 5,990 | 6,100 | 829 |
| 2011/09/12 | 5,990 | 6,000 | 5,950 | 5,970 | 1,400 |
| 2011/09/09 | 6,020 | 6,090 | 6,020 | 6,090 | 386 |
| 2011/09/08 | 6,120 | 6,130 | 6,070 | 6,070 | 1,412 |
| 2011/09/07 | 6,020 | 6,070 | 6,020 | 6,070 | 31 |
| 2011/09/06 | 6,060 | 6,060 | 5,960 | 5,960 | 730 |
| 2011/09/05 | 6,160 | 6,160 | 6,100 | 6,100 | 118 |
| 2011/09/02 | 6,270 | 6,270 | 6,220 | 6,220 | 5 |
| 2011/09/01 | 6,300 | 6,350 | 6,300 | 6,320 | 494 |
| 2011/08/31 | 6,190 | 6,260 | 6,190 | 6,260 | 80 |
| 2011/08/30 | 6,200 | 6,260 | 6,200 | 6,240 | 131 |
| 2011/08/29 | 6,120 | 6,140 | 6,110 | 6,110 | 12 |
| 2011/08/26 | 6,100 | 6,120 | 6,060 | 6,120 | 609 |
| 2011/08/25 | 6,150 | 6,150 | 6,100 | 6,100 | 177 |
| 2011/08/24 | 6,210 | 6,210 | 6,060 | 6,100 | 1,543 |
| 2011/08/23 | 6,120 | 6,150 | 6,120 | 6,150 | 2 |
| 2011/08/22 | 6,130 | 6,160 | 6,130 | 6,130 | 124 |
| 2011/08/19 | 6,150 | 6,200 | 6,150 | 6,150 | 158 |
| 2011/08/18 | 6,280 | 6,280 | 6,250 | 6,250 | 21 |
| 2011/08/17 | 6,270 | 6,320 | 6,270 | 6,320 | 61 |
| 2011/08/16 | 6,310 | 6,310 | 6,270 | 6,270 | 378 |
| 2011/08/15 | 6,310 | 6,310 | 6,200 | 6,210 | 196 |
| 2011/08/12 | 6,320 | 6,320 | 6,200 | 6,200 | 179 |
| 2011/08/11 | 6,220 | 6,250 | 6,200 | 6,200 | 179 |
| 2011/08/10 | 6,420 | 6,420 | 6,310 | 6,310 | 103 |
| 2011/08/09 | 6,270 | 6,270 | 6,070 | 6,230 | 792 |
| 2011/08/08 | 6,440 | 6,450 | 6,370 | 6,420 | 961 |
| 2011/08/05 | 6,550 | 6,550 | 6,500 | 6,500 | 297 |
| 2011/08/04 | 6,740 | 6,750 | 6,740 | 6,750 | 76 |
| 2011/08/03 | 6,770 | 6,770 | 6,720 | 6,720 | 531 |
| 2011/08/02 | 6,900 | 6,910 | 6,890 | 6,890 | 53 |
| 2011/08/01 | 6,910 | 7,000 | 6,910 | 7,000 | 267 |
| 2011/07/29 | 6,810 | 6,820 | 6,780 | 6,780 | 884 |
| 2011/07/28 | 6,840 | 6,840 | 6,790 | 6,790 | 255 |
| 2011/07/27 | 6,930 | 6,930 | 6,890 | 6,890 | 24 |
| 2011/07/26 | 6,930 | 7,010 | 6,920 | 7,000 | 2,465 |
| 2011/07/25 | 6,990 | 6,990 | 6,930 | 6,940 | 810 |
| 2011/07/22 | 6,990 | 7,060 | 6,990 | 7,060 | 653 |
| 2011/07/21 | 0 | 0 | 0 | 6,840 | 0 |
| 2011/07/20 | 6,830 | 6,880 | 6,830 | 6,840 | 740 |
| 2011/07/19 | 6,780 | 6,790 | 6,740 | 6,770 | 807 |
| 2011/07/15 | 6,810 | 6,870 | 6,810 | 6,850 | 215 |
| 2011/07/14 | 6,890 | 6,890 | 6,830 | 6,840 | 188 |
| 2011/07/13 | 6,870 | 6,990 | 6,870 | 6,940 | 465 |
| 2011/07/12 | 7,130 | 7,130 | 7,080 | 7,090 | 322 |
| 2011/07/11 | 7,280 | 7,280 | 7,230 | 7,270 | 219 |
| 2011/07/08 | 7,380 | 7,380 | 7,340 | 7,340 | 324 |
| 2011/07/07 | 7,260 | 7,320 | 7,260 | 7,320 | 380 |
| 2011/07/06 | 7,280 | 7,280 | 7,240 | 7,240 | 1,261 |
| 2011/07/05 | 7,260 | 7,360 | 7,260 | 7,300 | 801 |
| 2011/07/04 | 7,190 | 7,270 | 7,190 | 7,260 | 752 |
| 2011/07/01 | 7,080 | 7,120 | 7,060 | 7,090 | 744 |
| 2011/06/30 | 7,000 | 7,020 | 6,960 | 7,020 | 534 |
| 2011/06/29 | 6,800 | 6,900 | 6,800 | 6,850 | 19 |
| 2011/06/28 | 6,830 | 6,870 | 6,790 | 6,800 | 488 |
| 2011/06/27 | 6,790 | 6,800 | 6,710 | 6,800 | 1,135 |
| 2011/06/24 | 6,770 | 6,800 | 6,770 | 6,800 | 176 |
| 2011/06/23 | 6,720 | 6,760 | 6,690 | 6,720 | 369 |
| 2011/06/22 | 6,640 | 6,750 | 6,630 | 6,740 | 1,795 |
| 2011/06/21 | 6,590 | 6,590 | 6,560 | 6,580 | 31 |
| 2011/06/20 | 6,520 | 6,590 | 6,520 | 6,550 | 20 |
| 2011/06/17 | 6,580 | 6,580 | 6,500 | 6,510 | 166 |
| 2011/06/16 | 6,580 | 6,610 | 6,560 | 6,560 | 147 |
| 2011/06/15 | 6,710 | 6,710 | 6,630 | 6,630 | 814 |
| 2011/06/14 | 6,510 | 6,680 | 6,510 | 6,650 | 649 |
| 2011/06/13 | 6,490 | 6,550 | 6,490 | 6,540 | 154 |
| 2011/06/10 | 6,570 | 6,590 | 6,530 | 6,550 | 102 |
| 2011/06/09 | 6,510 | 6,510 | 6,460 | 6,490 | 1,011 |
| 2011/06/08 | 6,520 | 6,590 | 6,500 | 6,540 | 387 |
| 2011/06/07 | 6,450 | 6,500 | 6,410 | 6,480 | 1,020 |
| 2011/06/06 | 6,570 | 6,570 | 6,450 | 6,450 | 853 |
| 2011/06/03 | 6,660 | 6,660 | 6,590 | 6,600 | 1,110 |
| 2011/06/02 | 6,720 | 6,720 | 6,650 | 6,680 | 1,030 |
| 2011/06/01 | 6,760 | 6,800 | 6,700 | 6,800 | 148 |
| 2011/05/31 | 6,670 | 6,780 | 6,670 | 6,780 | 2,671 |
| 2011/05/30 | 6,740 | 6,740 | 6,680 | 6,680 | 202 |
| 2011/05/27 | 6,740 | 6,770 | 6,690 | 6,770 | 417 |
| 2011/05/26 | 6,740 | 6,740 | 6,710 | 6,710 | 688 |
| 2011/05/25 | 6,710 | 6,730 | 6,710 | 6,720 | 35 |
| 2011/05/24 | 6,630 | 6,690 | 6,630 | 6,660 | 561 |
| 2011/05/23 | 6,770 | 6,770 | 6,680 | 6,690 | 507 |
| 2011/05/20 | 6,840 | 6,840 | 6,790 | 6,790 | 98 |
| 2011/05/19 | 6,990 | 7,000 | 6,830 | 6,830 | 182 |
| 2011/05/18 | 6,870 | 6,950 | 6,860 | 6,930 | 808 |
| 2011/05/17 | 6,810 | 6,830 | 6,780 | 6,790 | 696 |
| 2011/05/16 | 6,940 | 6,940 | 6,830 | 6,860 | 68 |
| 2011/05/13 | 7,190 | 7,190 | 6,880 | 6,940 | 921 |
| 2011/05/12 | 7,120 | 7,120 | 7,090 | 7,090 | 284 |
| 2011/05/11 | 7,230 | 7,230 | 7,160 | 7,160 | 341 |
| 2011/05/10 | 7,140 | 7,160 | 7,130 | 7,160 | 752 |
| 2011/05/09 | 7,110 | 7,170 | 7,110 | 7,130 | 385 |
| 2011/05/06 | 7,080 | 7,100 | 7,080 | 7,100 | 347 |
| 2011/05/02 | 7,090 | 7,170 | 7,090 | 7,170 | 232 |
| 2011/04/28 | 6,920 | 6,970 | 6,900 | 6,970 | 1,394 |
| 2011/04/27 | 6,950 | 6,950 | 6,840 | 6,850 | 1,018 |
| 2011/04/26 | 6,880 | 6,880 | 6,830 | 6,830 | 206 |
| 2011/04/25 | 6,870 | 6,920 | 6,870 | 6,910 | 24 |
| 2011/04/22 | 6,850 | 6,910 | 6,810 | 6,890 | 1,094 |
| 2011/04/21 | 6,890 | 6,900 | 6,850 | 6,860 | 1,046 |
| 2011/04/20 | 6,880 | 6,900 | 6,880 | 6,890 | 1,316 |
| 2011/04/19 | 6,850 | 6,850 | 6,800 | 6,840 | 169 |
| 2011/04/18 | 7,050 | 7,050 | 6,910 | 6,910 | 267 |
| 2011/04/15 | 7,090 | 7,090 | 7,040 | 7,040 | 56 |
| 2011/04/14 | 7,080 | 7,100 | 7,080 | 7,100 | 347 |
| 2011/04/13 | 7,030 | 7,110 | 7,030 | 7,110 | 721 |
| 2011/04/12 | 7,040 | 7,060 | 7,020 | 7,030 | 138 |
| 2011/04/11 | 7,130 | 7,140 | 7,080 | 7,080 | 610 |
| 2011/04/08 | 6,950 | 7,160 | 6,900 | 7,130 | 1,036 |
| 2011/04/07 | 6,970 | 7,070 | 6,970 | 6,990 | 553 |
| 2011/04/06 | 6,910 | 6,930 | 6,890 | 6,930 | 845 |
| 2011/04/05 | 7,080 | 7,080 | 6,960 | 6,970 | 309 |
| 2011/04/04 | 7,240 | 7,240 | 7,090 | 7,090 | 384 |
| 2011/04/01 | 7,200 | 7,280 | 7,200 | 7,200 | 129 |
| 2011/03/31 | 7,160 | 7,210 | 7,130 | 7,130 | 867 |
| 2011/03/30 | 7,060 | 7,090 | 7,010 | 7,030 | 2,435 |
| 2011/03/29 | 7,180 | 7,180 | 7,080 | 7,140 | 1,852 |
| 2011/03/28 | 7,170 | 7,170 | 7,110 | 7,150 | 359 |
| 2011/03/25 | 7,220 | 7,220 | 7,060 | 7,060 | 312 |
| 2011/03/24 | 7,250 | 7,250 | 7,180 | 7,180 | 290 |
| 2011/03/23 | 7,330 | 7,330 | 7,200 | 7,250 | 298 |
| 2011/03/22 | 7,190 | 7,300 | 7,100 | 7,300 | 445 |
| 2011/03/18 | 6,820 | 6,840 | 6,770 | 6,840 | 334 |
| 2011/03/17 | 6,810 | 6,810 | 6,560 | 6,720 | 601 |
| 2011/03/16 | 6,640 | 6,890 | 6,610 | 6,830 | 572 |
| 2011/03/15 | 6,990 | 6,990 | 6,000 | 6,610 | 3,372 |
| 2011/03/14 | 6,900 | 7,440 | 6,900 | 7,140 | 6,650 |
| 2011/03/11 | 7,900 | 8,050 | 7,600 | 7,800 | 458 |
| 2011/03/10 | 8,050 | 8,050 | 7,920 | 7,930 | 383 |
| 2011/03/09 | 8,140 | 8,140 | 8,060 | 8,060 | 111 |
| 2011/03/08 | 8,030 | 8,030 | 8,000 | 8,000 | 101 |
| 2011/03/07 | 8,150 | 8,150 | 8,030 | 8,030 | 1,874 |
| 2011/03/04 | 8,300 | 8,300 | 8,180 | 8,180 | 486 |
| 2011/03/03 | 8,160 | 8,160 | 8,140 | 8,160 | 116 |
| 2011/03/02 | 8,190 | 8,260 | 8,160 | 8,190 | 575 |
| 2011/03/01 | 8,270 | 8,400 | 8,270 | 8,390 | 359 |
| 2011/02/28 | 8,090 | 8,190 | 8,070 | 8,180 | 1,059 |
| 2011/02/25 | 8,030 | 8,080 | 8,030 | 8,080 | 198 |
| 2011/02/24 | 8,060 | 8,130 | 8,000 | 8,000 | 2,190 |
| 2011/02/23 | 8,020 | 8,170 | 8,000 | 8,130 | 269 |
| 2011/02/22 | 8,350 | 8,350 | 8,130 | 8,160 | 344 |
| 2011/02/21 | 8,410 | 8,430 | 8,410 | 8,410 | 488 |
| 2011/02/18 | 8,420 | 8,480 | 8,380 | 8,390 | 3,179 |
| 2011/02/17 | 8,410 | 8,440 | 8,400 | 8,410 | 1,628 |
| 2011/02/16 | 8,240 | 8,370 | 8,240 | 8,360 | 1,588 |
| 2011/02/15 | 8,240 | 8,290 | 8,230 | 8,260 | 1,538 |
| 2011/02/14 | 8,170 | 8,260 | 8,170 | 8,260 | 692 |
| 2011/02/10 | 8,000 | 8,120 | 8,000 | 8,100 | 365 |
| 2011/02/09 | 8,150 | 8,170 | 8,060 | 8,060 | 1,260 |
| 2011/02/08 | 8,010 | 8,100 | 7,970 | 8,100 | 3,722 |
| 2011/02/07 | 7,970 | 7,980 | 7,910 | 7,950 | 783 |
| 2011/02/04 | 7,920 | 7,940 | 7,890 | 7,890 | 344 |
| 2011/02/03 | 7,870 | 7,870 | 7,820 | 7,820 | 70 |
| 2011/02/02 | 7,670 | 7,890 | 7,670 | 7,890 | 1,261 |
| 2011/02/01 | 7,680 | 7,700 | 7,590 | 7,590 | 923 |
| 2011/01/31 | 7,620 | 7,690 | 7,560 | 7,690 | 670 |
| 2011/01/28 | 7,890 | 7,890 | 7,720 | 7,770 | 764 |
| 2011/01/27 | 7,900 | 7,940 | 7,890 | 7,920 | 426 |
| 2011/01/26 | 8,020 | 8,020 | 7,940 | 7,940 | 1,498 |
| 2011/01/25 | 7,880 | 8,060 | 7,880 | 8,050 | 1,348 |
| 2011/01/24 | 7,940 | 7,940 | 7,770 | 7,790 | 396 |
| 2011/01/21 | 8,070 | 8,070 | 7,870 | 7,890 | 996 |
| 2011/01/20 | 8,130 | 8,130 | 8,070 | 8,070 | 263 |
| 2011/01/19 | 8,180 | 8,200 | 8,110 | 8,110 | 851 |
| 2011/01/18 | 8,040 | 8,210 | 8,040 | 8,160 | 2,495 |
| 2011/01/17 | 8,190 | 8,190 | 8,040 | 8,090 | 925 |
| 2011/01/14 | 8,160 | 8,250 | 8,140 | 8,140 | 1,151 |
| 2011/01/13 | 8,180 | 8,200 | 8,140 | 8,190 | 944 |
| 2011/01/12 | 7,910 | 8,100 | 7,910 | 8,030 | 1,823 |
| 2011/01/11 | 7,880 | 7,900 | 7,850 | 7,860 | 206 |
| 2011/01/07 | 7,900 | 7,930 | 7,870 | 7,870 | 286 |
| 2011/01/06 | 7,770 | 7,890 | 7,770 | 7,890 | 1,896 |
| 2011/01/05 | 7,820 | 7,820 | 7,710 | 7,750 | 316 |
| 2011/01/04 | 7,810 | 7,850 | 7,810 | 7,830 | 1,054 |