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
2013/12/30 11,850 11,930 11,840 11,910 3,146
2013/12/27 11,700 11,740 11,600 11,670 241
2013/12/26 11,480 11,690 11,470 11,570 266
2013/12/25 11,430 11,460 11,320 11,420 1,729
2013/12/24 11,540 11,900 11,420 11,890 10,182
2013/12/20 11,400 11,460 11,400 11,410 1,219
2013/12/19 11,400 11,500 11,390 11,420 2,567
2013/12/18 11,030 11,280 11,030 11,280 1,980
2013/12/17 11,020 11,030 11,020 11,030 161
2013/12/16 11,010 11,050 11,000 11,020 1,315
2013/12/13 11,140 11,140 11,040 11,140 329
2013/12/12 11,070 11,100 11,070 11,070 147
2013/12/11 11,240 11,240 11,100 11,130 233
2013/12/10 11,200 11,240 11,200 11,220 1,410
2013/12/09 11,300 11,300 11,190 11,200 542
2013/12/06 11,090 11,160 11,090 11,150 244
2013/12/05 11,260 11,260 11,110 11,110 130
2013/12/04 11,320 11,320 11,230 11,230 102
2013/12/03 11,410 11,550 11,410 11,430 898
2013/12/02 11,330 11,410 11,330 11,370 383
2013/11/29 11,450 11,450 11,290 11,350 331
2013/11/28 11,450 11,450 11,380 11,390 172
2013/11/27 11,380 11,380 11,360 11,370 591
2013/11/26 11,360 11,450 11,360 11,400 233
2013/11/25 11,440 11,490 11,370 11,400 1,764
2013/11/22 11,490 11,490 11,360 11,360 275
2013/11/21 11,310 11,470 11,310 11,420 747
2013/11/20 11,410 11,420 11,300 11,300 108
2013/11/19 11,440 11,470 11,350 11,410 2,039
2013/11/18 11,500 11,580 11,500 11,510 1,391
2013/11/15 11,260 11,410 11,260 11,400 3,132
2013/11/14 11,160 11,250 11,130 11,140 662
2013/11/13 11,020 11,100 11,020 11,060 519
2013/11/12 10,800 10,970 10,800 10,950 1,311
2013/11/11 10,740 10,760 10,740 10,740 118
2013/11/08 10,620 10,680 10,610 10,610 24
2013/11/07 10,760 10,760 10,690 10,690 203
2013/11/06 10,630 10,750 10,630 10,740 251
2013/11/05 10,850 10,850 10,650 10,740 221
2013/11/01 10,850 10,850 10,760 10,760 13
2013/10/31 10,900 10,920 10,860 10,870 77
2013/10/30 10,970 10,970 10,970 10,970 13
2013/10/29 10,900 10,900 10,790 10,790 198
2013/10/28 10,890 10,890 10,860 10,860 7
2013/10/25 10,990 10,990 10,720 10,720 25
2013/10/24 10,900 10,900 10,770 10,890 39
2013/10/23 11,140 11,150 10,940 10,940 184
2013/10/22 11,100 11,100 11,060 11,090 289
2013/10/21 11,130 11,190 11,090 11,090 203
2013/10/18 11,140 11,140 11,050 11,060 253
2013/10/17 11,080 11,190 11,020 11,060 372
2013/10/16 11,040 11,040 10,970 10,970 601
2013/10/15 11,180 11,180 11,040 11,050 211
2013/10/11 10,770 11,040 10,770 11,030 265
2013/10/10 10,760 10,800 10,760 10,760 222
2013/10/09 10,500 10,810 10,500 10,810 119
2013/10/08 10,550 10,600 10,480 10,590 399
2013/10/07 10,780 10,780 10,580 10,650 182
2013/10/04 10,700 10,720 10,660 10,670 762
2013/10/03 10,790 10,890 10,790 10,890 14
2013/10/02 11,030 11,030 10,880 10,880 557
2013/10/01 10,980 11,050 10,950 11,040 56
2013/09/30 10,920 11,090 10,920 11,060 411
2013/09/27 11,330 11,360 11,220 11,220 1,415
2013/09/26 11,120 11,300 11,070 11,300 334
2013/09/25 11,180 11,180 11,110 11,160 81
2013/09/24 11,100 11,180 11,080 11,170 439
2013/09/20 11,200 11,220 11,200 11,210 404
2013/09/19 11,080 11,150 11,050 11,150 601
2013/09/18 10,800 11,000 10,770 10,980 586
2013/09/17 10,780 10,850 10,760 10,760 480
2013/09/13 10,740 10,820 10,730 10,730 137
2013/09/12 10,800 10,820 10,800 10,820 18
2013/09/11 10,930 10,930 10,840 10,860 167
2013/09/10 10,830 10,900 10,750 10,880 472
2013/09/09 10,890 10,890 10,630 10,700 379
2013/09/06 10,540 10,560 10,490 10,490 252
2013/09/05 10,520 10,620 10,500 10,620 236
2013/09/04 10,380 10,600 10,380 10,600 37
2013/09/03 10,300 10,480 10,300 10,450 101
2013/09/02 10,030 10,180 10,030 10,180 414
2013/08/30 10,260 10,260 10,090 10,090 57
2013/08/29 10,190 10,190 10,120 10,170 80
2013/08/28 10,200 10,200 10,070 10,140 115
2013/08/27 10,350 10,400 10,350 10,400 31
2013/08/26 10,540 10,540 10,380 10,380 72
2013/08/23 10,380 10,500 10,370 10,490 869
2013/08/22 10,270 10,270 10,230 10,230 2
2013/08/21 10,250 10,270 10,230 10,250 149
2013/08/20 10,430 10,430 10,350 10,350 84
2013/08/19 10,420 10,540 10,390 10,430 133
2013/08/16 10,370 10,420 10,370 10,420 211
2013/08/14 10,650 10,650 10,530 10,620 98
2013/08/13 10,550 10,550 10,550 10,550 1
2013/08/12 10,450 10,450 10,450 10,450 5
2013/08/09 10,690 10,690 10,620 10,620 32
2013/08/08 10,530 10,700 10,530 10,590 22
2013/08/07 10,860 10,870 10,680 10,700 226
2013/08/06 10,900 11,000 10,770 11,000 74
2013/08/05 10,950 10,950 10,920 10,920 495
2013/08/02 10,960 11,070 10,960 11,070 338
2013/08/01 10,400 10,800 10,400 10,760 310
2013/07/31 10,530 10,530 10,470 10,470 143
2013/07/30 10,380 10,470 10,380 10,470 95
2013/07/29 10,500 10,500 10,340 10,420 111
2013/07/26 10,990 10,990 10,690 10,690 292
2013/07/25 11,440 11,440 11,150 11,220 155
2013/07/24 11,390 11,430 11,340 11,360 94
2013/07/23 11,310 11,490 11,310 11,490 62
2013/07/22 11,490 11,490 11,350 11,360 257
2013/07/19 11,440 11,490 11,300 11,390 1,213
2013/07/18 11,240 11,370 11,240 11,370 803
2013/07/17 11,080 11,190 11,080 11,170 1,073
2013/07/16 11,180 11,230 11,120 11,190 1,033
2013/07/12 11,150 11,180 11,090 11,110 263
2013/07/11 10,970 11,120 10,970 11,030 382
2013/07/10 11,150 11,200 11,050 11,050 608
2013/07/09 11,260 11,310 11,230 11,290 4,235
2013/07/08 11,330 11,440 11,140 11,140 681
2013/07/05 11,160 11,250 11,140 11,190 1,334
2013/07/04 11,030 11,100 11,020 11,100 164
2013/07/03 11,020 11,150 10,980 11,080 16,227
2013/07/02 11,030 11,170 10,940 11,050 1,065
2013/07/01 10,950 10,990 10,700 10,930 3,801
2013/06/28 10,350 10,800 10,350 10,720 458
2013/06/27 10,090 10,200 10,070 10,200 270
2013/06/26 10,080 10,230 10,000 10,020 50
2013/06/25 10,010 10,100 10,010 10,040 73
2013/06/24 10,290 10,290 10,200 10,200 204
2013/06/21 9,900 10,160 9,900 10,070 15,630
2013/06/20 10,050 10,200 10,050 10,160 97
2013/06/19 9,960 10,190 9,960 10,120 389
2013/06/18 9,860 9,920 9,780 9,810 357
2013/06/17 9,600 9,920 9,400 9,920 166
2013/06/14 9,900 9,900 9,710 9,710 175
2013/06/13 9,900 9,910 9,640 9,800 692
2013/06/12 10,120 10,200 9,920 10,200 911
2013/06/11 10,320 10,430 10,190 10,300 2,987
2013/06/10 10,360 10,360 10,100 10,200 171
2013/06/07 9,740 9,880 9,500 9,880 684
2013/06/06 9,780 10,020 9,780 9,910 424
2013/06/05 10,310 10,410 9,980 9,980 330
2013/06/04 9,690 10,450 9,690 10,360 592
2013/06/03 9,960 10,130 9,600 9,740 1,081
2013/05/31 10,300 10,520 10,180 10,300 698
2013/05/30 10,240 10,400 10,110 10,160 1,297
2013/05/29 10,800 10,800 10,510 10,680 508
2013/05/28 10,150 10,640 10,150 10,550 1,835
2013/05/27 10,550 10,670 10,260 10,510 588
2013/05/24 11,000 11,200 10,350 10,670 2,945
2013/05/23 11,850 11,850 10,700 10,970 3,250
2013/05/22 11,810 12,020 11,810 11,900 3,550
2013/05/21 11,910 11,910 11,740 11,740 1,052
2013/05/20 12,100 12,100 11,930 11,930 2,111
2013/05/17 11,860 12,040 11,860 12,020 3,420
2013/05/16 12,280 12,320 11,990 12,080 2,585
2013/05/15 12,380 12,550 12,330 12,420 1,913
2013/05/14 12,480 12,480 12,140 12,180 2,197
2013/05/13 11,860 12,400 11,850 12,400 5,775
2013/05/10 11,760 11,900 11,710 11,820 2,141
2013/05/09 11,770 11,770 11,520 11,520 921
2013/05/08 11,790 11,800 11,700 11,770 850
2013/05/07 11,700 11,750 11,660 11,700 7,064
2013/05/02 11,440 11,500 11,400 11,430 1,034
2013/05/01 11,550 11,550 11,410 11,420 1,225
2013/04/30 11,580 11,600 11,510 11,570 469
2013/04/26 11,540 11,590 11,420 11,420 3,074
2013/04/25 11,350 11,530 11,270 11,490 1,781
2013/04/24 11,300 11,330 11,200 11,300 942
2013/04/23 11,390 11,390 11,250 11,260 648
2013/04/22 11,480 11,510 11,320 11,330 2,005
2013/04/19 11,330 11,340 11,110 11,180 620
2013/04/18 11,290 11,610 11,220 11,340 1,387
2013/04/17 11,170 11,390 11,150 11,350 1,123
2013/04/16 11,120 11,210 10,950 11,070 1,197
2013/04/15 11,470 11,570 11,330 11,420 2,237
2013/04/12 11,600 11,670 11,500 11,670 917
2013/04/11 11,630 11,790 11,550 11,660 5,180
2013/04/10 11,140 11,600 11,110 11,600 5,559
2013/04/09 11,700 11,700 11,160 11,200 4,220
2013/04/08 11,600 11,700 11,090 11,600 10,938
2013/04/05 10,720 11,500 10,640 10,900 9,149
2013/04/04 9,800 10,420 9,660 10,420 1,259
2013/04/03 9,840 9,920 9,740 9,920 317
2013/04/02 9,500 9,860 9,400 9,860 659
2013/04/01 10,140 10,140 9,630 9,630 2,659
2013/03/29 10,170 10,170 10,060 10,150 263
2013/03/28 10,220 10,220 10,010 10,130 896
2013/03/27 10,310 10,310 10,220 10,270 280
2013/03/26 10,140 10,260 10,140 10,190 356
2013/03/25 10,340 10,340 10,200 10,290 655
2013/03/22 10,330 10,330 10,200 10,200 778
2013/03/21 10,350 10,400 10,320 10,350 838
2013/03/19 10,200 10,260 10,170 10,250 1,710
2013/03/18 10,130 10,170 10,020 10,050 1,183
2013/03/15 10,320 10,350 10,270 10,310 886
2013/03/14 10,280 10,280 10,110 10,250 1,592
2013/03/13 10,220 10,300 10,190 10,220 790
2013/03/12 10,530 10,590 10,230 10,230 1,777
2013/03/11 9,950 10,320 9,950 10,300 2,403
2013/03/08 9,790 9,800 9,650 9,770 681
2013/03/07 9,800 9,800 9,610 9,610 226
2013/03/06 9,740 9,740 9,660 9,740 819
2013/03/05 9,740 9,870 9,560 9,560 973
2013/03/04 9,560 9,700 9,560 9,640 2,515
2013/03/01 9,320 9,450 9,320 9,450 682
2013/02/28 9,200 9,320 9,200 9,320 838
2013/02/27 9,320 9,320 9,090 9,090 878
2013/02/26 9,210 9,410 9,210 9,350 583
2013/02/25 9,450 9,490 9,400 9,450 3,312
2013/02/22 9,200 9,240 9,050 9,240 1,838
2013/02/21 9,420 9,420 9,270 9,350 673
2013/02/20 9,510 9,510 9,440 9,450 429
2013/02/19 9,430 9,470 9,400 9,410 541
2013/02/18 9,210 9,460 9,210 9,460 509
2013/02/15 9,150 9,170 8,870 8,970 976
2013/02/14 9,430 9,500 9,260 9,350 416
2013/02/13 9,560 9,570 9,400 9,440 542
2013/02/12 9,520 9,650 9,500 9,590 1,328
2013/02/08 9,430 9,430 9,250 9,280 365
2013/02/07 9,300 9,500 9,240 9,440 1,405
2013/02/06 9,300 9,400 9,250 9,350 770
2013/02/05 9,100 9,330 9,100 9,150 4,092
2013/02/04 9,080 9,260 9,070 9,230 1,269
2013/02/01 9,040 9,080 8,940 8,950 1,250
2013/01/31 8,810 9,020 8,810 9,020 2,834
2013/01/30 8,670 8,750 8,660 8,750 9,803
2013/01/29 8,430 8,690 8,430 8,630 1,399
2013/01/28 8,460 8,470 8,410 8,450 495
2013/01/25 8,400 8,450 8,390 8,400 1,090
2013/01/24 8,170 8,310 8,130 8,310 87
2013/01/23 8,250 8,270 8,250 8,250 6
2013/01/22 8,390 8,470 8,290 8,300 307
2013/01/21 8,440 8,440 8,360 8,390 600
2013/01/18 8,440 8,440 8,350 8,420 523
2013/01/17 8,330 8,330 8,150 8,210 68
2013/01/16 8,370 8,410 8,230 8,230 535
2013/01/15 8,460 8,460 8,420 8,420 445
2013/01/11 8,390 8,470 8,380 8,380 1,090
2013/01/10 8,240 8,420 8,240 8,370 233
2013/01/09 7,900 8,120 7,900 8,120 76
2013/01/08 8,080 8,150 8,020 8,050 779
2013/01/07 8,390 8,390 8,190 8,190 2,434
2013/01/04 8,200 8,320 8,170 8,320 1,611

このページの先頭へ