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
2014/12/30 11,350 11,410 11,330 11,350 296
2014/12/29 11,450 11,480 11,330 11,360 143
2014/12/26 11,410 11,480 11,360 11,430 103
2014/12/25 11,420 11,430 11,380 11,380 57
2014/12/24 11,410 11,440 11,380 11,380 351
2014/12/22 11,340 11,360 11,230 11,240 141
2014/12/19 11,220 11,320 11,200 11,320 357
2014/12/18 11,110 11,170 10,980 10,980 546
2014/12/17 10,850 10,940 10,850 10,940 19
2014/12/16 10,950 10,980 10,850 10,890 1,881
2014/12/15 11,170 11,210 11,130 11,130 229
2014/12/12 11,260 11,410 11,230 11,340 337
2014/12/11 11,390 11,390 10,400 11,260 326
2014/12/10 11,640 11,640 11,380 11,430 275
2014/12/09 11,570 11,650 11,570 11,650 233
2014/12/08 11,670 11,700 11,630 11,650 75
2014/12/05 11,600 11,630 11,600 11,630 40
2014/12/04 11,570 11,620 11,570 11,590 354
2014/12/03 11,530 11,570 11,520 11,520 104
2014/12/02 11,500 11,550 11,500 11,510 81
2014/12/01 11,490 11,550 11,490 11,510 560
2014/11/28 11,290 11,490 11,290 11,490 850
2014/11/27 11,390 11,470 11,300 11,300 15,039
2014/11/26 11,460 11,460 11,460 11,460 35
2014/11/25 11,490 11,570 11,480 11,480 140
2014/11/21 11,410 11,430 11,340 11,420 564
2014/11/20 11,500 11,500 11,390 11,390 116
2014/11/19 11,400 11,450 11,400 11,410 71
2014/11/18 11,310 11,350 11,270 11,350 583
2014/11/17 11,380 11,400 11,230 11,230 400
2014/11/14 11,370 11,400 11,210 11,280 1,202
2014/11/13 11,270 11,270 11,200 11,240 33
2014/11/12 11,280 11,340 11,240 11,270 532
2014/11/11 11,170 11,270 11,110 11,210 108
2014/11/10 11,090 11,160 11,090 11,140 307
2014/11/07 11,150 11,150 11,100 11,100 43
2014/11/06 11,270 11,270 11,000 11,030 491
2014/11/05 11,220 11,280 11,140 11,250 10,416
2014/11/04 11,690 11,690 11,260 11,280 2,837
2014/10/31 10,560 10,990 10,390 10,490 343
2014/10/30 10,400 10,430 10,400 10,430 91
2014/10/29 10,240 10,360 10,240 10,360 103
2014/10/28 10,150 10,150 10,150 10,150 83
2014/10/27 10,060 10,130 10,050 10,100 327
2014/10/24 10,100 10,100 10,010 10,010 421
2014/10/23 9,990 10,050 9,900 9,990 28
2014/10/22 9,930 9,980 9,910 9,980 102
2014/10/21 10,010 10,040 9,800 9,810 312
2014/10/20 9,930 9,930 9,800 9,930 80
2014/10/17 9,790 9,790 9,580 9,600 330
2014/10/16 9,870 9,870 9,740 9,790 317
2014/10/15 10,040 10,070 9,960 10,020 693
2014/10/14 10,020 10,130 10,010 10,030 157
2014/10/10 10,260 10,260 10,140 10,190 299
2014/10/09 10,510 10,530 10,490 10,490 474
2014/10/08 10,440 10,540 10,440 10,540 109
2014/10/07 10,720 10,720 10,700 10,700 3
2014/10/06 10,700 10,720 10,690 10,720 27
2014/10/03 10,590 10,650 10,510 10,510 143
2014/10/02 10,770 10,770 10,560 10,590 89
2014/10/01 10,900 10,920 10,900 10,920 27
2014/09/30 10,800 10,800 10,770 10,800 26
2014/09/29 10,950 10,950 10,920 10,920 84
2014/09/26 10,960 10,960 10,360 10,960 1,032
2014/09/25 10,890 10,960 10,890 10,960 578
2014/09/24 10,830 10,830 10,780 10,780 102
2014/09/22 10,850 10,870 10,840 10,870 47
2014/09/19 10,740 10,830 10,740 10,800 378
2014/09/18 10,660 10,680 10,660 10,680 69
2014/09/17 10,600 10,600 10,520 10,520 56
2014/09/16 10,700 10,710 10,610 10,610 76
2014/09/12 10,730 10,770 10,700 10,770 59
2014/09/11 10,680 10,700 10,650 10,680 71
2014/09/10 10,520 10,580 10,510 10,580 85
2014/09/09 10,600 10,610 10,550 10,550 57
2014/09/08 10,580 10,580 10,540 10,540 22
2014/09/05 10,580 10,580 10,570 10,570 3
2014/09/04 10,630 10,630 10,580 10,580 100
2014/09/03 10,560 10,660 10,560 10,610 204
2014/09/02 10,400 10,500 10,400 10,500 211
2014/09/01 10,300 10,320 10,300 10,320 15
2014/08/29 10,320 10,340 10,310 10,310 10
2014/08/28 10,300 10,300 10,300 10,300 1
2014/08/27 10,360 10,360 10,300 10,300 145
2014/08/26 10,380 10,410 10,360 10,360 292
2014/08/25 10,470 10,470 10,410 10,460 108
2014/08/22 10,500 10,510 10,370 10,370 227
2014/08/21 10,300 10,400 10,280 10,380 127
2014/08/20 10,300 10,320 10,260 10,260 40
2014/08/19 10,240 10,270 10,240 10,260 34
2014/08/18 10,230 10,230 10,190 10,190 18
2014/08/15 10,210 10,270 10,210 10,260 24
2014/08/14 10,290 10,300 10,210 10,290 155
2014/08/13 10,140 10,180 10,110 10,180 321
2014/08/12 10,130 10,200 10,120 10,150 266
2014/08/11 10,000 10,090 10,000 10,090 201
2014/08/08 10,030 10,090 9,930 9,930 639
2014/08/07 10,140 10,150 10,050 10,150 238
2014/08/06 10,200 10,200 10,080 10,110 200
2014/08/05 10,340 10,340 10,200 10,200 189
2014/08/04 10,480 10,480 10,360 10,360 1,377
2014/08/01 10,450 10,510 10,450 10,510 60
2014/07/31 10,600 10,670 10,590 10,590 122
2014/07/30 10,430 10,500 10,400 10,470 1,079
2014/07/29 10,450 10,450 10,390 10,400 1,057
2014/07/28 10,280 10,440 10,280 10,430 4,018
2014/07/25 10,280 10,300 10,220 10,300 2,334
2014/07/24 10,280 10,290 10,260 10,260 365
2014/07/23 10,350 10,350 10,280 10,280 232
2014/07/22 10,330 10,330 10,280 10,280 127
2014/07/18 10,340 10,340 10,250 10,280 401
2014/07/17 10,470 10,470 10,380 10,420 37
2014/07/16 10,410 10,450 10,360 10,450 1,574
2014/07/15 10,400 10,470 10,350 10,390 1,514
2014/07/14 10,350 10,350 10,240 10,300 301
2014/07/11 10,330 10,330 10,250 10,280 2,122
2014/07/10 10,930 10,930 10,800 10,830 1,235
2014/07/09 10,890 10,970 10,870 10,930 101
2014/07/08 11,060 11,080 10,980 11,060 63
2014/07/04 11,150 11,220 11,000 11,100 157
2014/07/03 11,130 11,130 11,130 11,130 3
2014/07/02 11,150 11,160 11,150 11,150 96
2014/07/01 10,990 11,100 10,990 11,060 127
2014/06/30 10,870 10,910 10,870 10,910 98
2014/06/27 11,000 11,000 10,890 10,890 211
2014/06/26 11,080 11,080 11,000 11,000 152
2014/06/25 11,050 11,050 11,050 11,050 2
2014/06/24 10,990 11,120 10,970 11,120 73
2014/06/23 11,220 11,220 11,040 11,090 195
2014/06/20 11,160 11,220 11,100 11,150 61
2014/06/19 10,980 11,130 10,940 11,120 529
2014/06/18 10,850 10,990 10,850 10,940 70
2014/06/17 10,830 10,840 10,830 10,840 11
2014/06/16 10,870 10,950 10,810 10,810 323
2014/06/13 10,710 10,870 10,710 10,870 123
2014/06/12 10,700 10,850 10,700 10,800 141
2014/06/11 10,680 10,750 10,680 10,750 21
2014/06/10 10,700 10,750 10,680 10,680 63
2014/06/09 10,750 10,750 10,630 10,670 71
2014/06/06 10,610 10,710 10,610 10,680 407
2014/06/05 10,620 10,630 10,530 10,580 451
2014/06/04 10,550 10,570 10,500 10,570 111
2014/06/03 10,480 10,600 10,480 10,600 181
2014/06/02 10,340 10,450 10,340 10,430 152
2014/05/30 10,250 10,290 10,220 10,220 1,231
2014/05/29 10,160 10,320 10,160 10,320 596
2014/05/28 10,340 10,340 10,340 10,340 1
2014/05/27 10,290 10,350 10,290 10,320 257
2014/05/26 10,230 10,300 10,230 10,250 75
2014/05/23 10,100 10,170 10,100 10,150 78
2014/05/22 10,000 10,090 9,920 9,990 36
2014/05/21 9,910 9,960 9,850 9,850 1,150
2014/05/20 10,000 10,020 9,990 9,990 273
2014/05/19 10,100 10,100 10,020 10,020 418
2014/05/16 10,120 10,120 10,070 10,080 618
2014/05/15 10,190 10,190 10,140 10,170 436
2014/05/14 10,250 10,250 10,250 10,250 282
2014/05/13 10,340 10,370 10,270 10,340 132
2014/05/12 10,200 10,220 10,180 10,190 152
2014/05/09 10,100 10,190 10,040 10,190 573
2014/05/08 10,020 10,070 10,020 10,070 6
2014/05/07 10,150 10,150 10,040 10,040 710
2014/05/02 10,290 10,310 10,220 10,310 173
2014/05/01 10,090 10,250 10,090 10,250 132
2014/04/30 10,090 10,100 10,090 10,090 300
2014/04/28 10,000 10,000 9,950 10,000 402
2014/04/25 10,100 10,100 10,050 10,050 511
2014/04/24 10,070 10,070 10,070 10,070 300
2014/04/23 10,130 10,130 10,130 10,130 200
2014/04/22 10,130 10,130 10,000 10,010 881
2014/04/21 10,200 10,290 10,200 10,200 275
2014/04/18 10,200 10,230 10,160 10,210 64
2014/04/17 10,220 10,220 10,200 10,220 78
2014/04/16 10,080 10,220 10,080 10,180 76
2014/04/15 9,960 9,980 9,950 9,950 1,213
2014/04/14 9,870 10,050 9,870 9,930 84
2014/04/11 9,830 9,950 9,790 9,930 2,564
2014/04/10 10,200 10,200 10,050 10,050 1,343
2014/04/09 10,200 10,200 10,020 10,050 42
2014/04/08 10,370 10,410 10,220 10,410 373
2014/04/07 10,780 10,780 10,480 10,520 212
2014/04/04 10,750 10,790 10,670 10,780 2,203
2014/04/03 10,800 10,800 10,650 10,700 395
2014/04/02 10,680 10,800 10,680 10,740 619
2014/04/01 10,600 10,600 10,520 10,520 1,187
2014/03/31 10,400 10,490 10,380 10,470 153
2014/03/28 10,080 10,290 10,080 10,280 74
2014/03/27 9,950 10,070 9,950 10,070 63
2014/03/26 10,020 10,020 9,980 9,980 780
2014/03/25 9,900 10,080 9,800 9,990 99
2014/03/24 9,940 10,020 9,890 9,950 1,061
2014/03/20 10,030 10,030 9,900 9,900 113
2014/03/19 9,910 10,150 9,910 10,150 44
2014/03/18 10,200 10,200 10,090 10,090 30
2014/03/17 10,060 10,060 9,970 9,970 62
2014/03/14 10,170 10,170 10,030 10,110 174
2014/03/13 10,370 10,370 10,350 10,350 37
2014/03/12 10,500 10,510 10,500 10,510 8
2014/03/11 10,580 10,720 10,580 10,700 17
2014/03/10 10,690 10,690 10,560 10,560 147
2014/03/07 10,790 11,250 10,660 10,760 6,812
2014/03/06 10,500 10,720 10,500 10,720 13
2014/03/05 10,510 10,620 10,510 10,530 9
2014/03/04 10,340 10,380 10,340 10,380 15
2014/03/03 10,340 10,340 10,230 10,330 154
2014/02/28 10,540 10,580 10,470 10,470 57
2014/02/27 10,740 10,740 10,600 10,650 21
2014/02/25 10,740 10,880 10,740 10,830 2,508
2014/02/24 10,780 10,810 10,610 10,610 223
2014/02/21 10,790 10,800 10,700 10,800 28
2014/02/20 11,180 11,180 10,740 10,740 3,900
2014/02/19 10,850 10,880 10,810 10,880 14
2014/02/18 10,520 11,020 10,520 10,940 436
2014/02/17 10,400 10,520 10,330 10,510 53
2014/02/14 10,620 10,620 10,400 10,400 419
2014/02/13 10,710 10,710 10,650 10,650 43
2014/02/12 10,830 10,900 10,820 10,820 321
2014/02/10 10,880 10,880 10,600 10,620 90
2014/02/07 10,550 10,660 10,520 10,640 64
2014/02/06 10,510 10,510 10,450 10,450 95
2014/02/05 10,500 10,510 10,400 10,480 136
2014/02/04 10,300 10,420 10,300 10,340 549
2014/02/03 10,890 10,920 10,700 10,700 514
2014/01/31 11,090 11,120 10,940 11,040 581
2014/01/30 11,170 11,170 10,950 10,970 489
2014/01/29 11,300 11,370 11,300 11,360 170
2014/01/28 11,200 11,230 11,160 11,180 185
2014/01/27 11,200 11,240 11,160 11,220 229
2014/01/24 11,690 11,690 11,470 11,490 495
2014/01/23 11,920 12,050 11,800 11,800 379
2014/01/22 11,860 11,900 11,850 11,860 190
2014/01/21 11,870 11,930 11,860 11,860 57
2014/01/20 11,950 11,950 11,880 11,880 23
2014/01/17 11,890 11,900 11,810 11,810 80
2014/01/16 12,030 12,030 11,900 11,910 2,285
2014/01/15 11,840 11,860 11,820 11,860 197
2014/01/14 11,720 11,850 11,710 11,760 983
2014/01/10 11,930 11,970 11,850 11,970 32
2014/01/09 12,030 12,030 11,830 11,940 321
2014/01/08 11,900 12,000 11,850 12,000 2,465
2014/01/07 11,920 11,920 11,780 11,820 330
2014/01/06 11,840 11,930 11,760 11,930 470

このページの先頭へ