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
2015/12/30 12,500 12,500 12,360 12,380 334
2015/12/29 12,080 12,370 12,080 12,330 227
2015/12/28 12,090 12,290 12,090 12,140 213
2015/12/25 12,160 12,160 12,000 12,000 821
2015/12/24 12,420 12,420 12,250 12,250 72
2015/12/22 12,200 12,410 12,120 12,410 21
2015/12/21 12,110 12,300 12,110 12,270 156
2015/12/18 12,440 12,640 12,270 12,570 175
2015/12/17 12,860 12,860 12,510 12,550 192
2015/12/16 12,320 12,440 12,320 12,440 45
2015/12/15 12,220 12,220 12,000 12,060 48
2015/12/14 12,270 12,380 12,220 12,360 46
2015/12/11 12,440 12,480 12,420 12,430 276
2015/12/10 12,550 12,550 12,450 12,500 392
2015/12/09 12,600 12,620 12,570 12,620 148
2015/12/08 12,780 12,780 12,610 12,670 98
2015/12/07 12,900 12,900 12,830 12,830 57
2015/12/04 12,780 12,780 12,700 12,700 41
2015/12/03 12,870 12,960 12,860 12,880 157
2015/12/02 12,930 12,990 12,900 12,990 25
2015/12/01 12,800 12,910 12,800 12,910 13
2015/11/30 12,900 12,900 12,770 12,770 279
2015/11/27 13,080 13,080 12,930 12,930 81
2015/11/26 13,040 13,140 13,040 13,070 215
2015/11/25 13,230 13,230 12,990 13,040 129
2015/11/24 13,250 13,250 13,200 13,220 19
2015/11/20 13,260 13,280 13,260 13,280 44
2015/11/19 13,310 13,400 13,310 13,310 523
2015/11/18 13,190 13,240 13,180 13,180 24
2015/11/17 13,310 13,310 13,170 13,180 170
2015/11/16 13,290 13,290 13,030 13,160 293
2015/11/13 13,190 13,300 13,120 13,300 120
2015/11/12 13,300 13,360 13,230 13,230 273
2015/11/11 13,440 13,450 13,390 13,430 260
2015/11/10 13,290 13,420 13,290 13,400 437
2015/11/09 13,000 13,370 13,000 13,270 703
2015/11/06 12,970 12,970 12,880 12,880 98
2015/11/05 12,640 12,880 12,640 12,880 137
2015/11/04 12,780 12,820 12,680 12,680 131
2015/11/02 12,940 12,940 12,550 12,570 204
2015/10/30 12,820 13,070 12,820 13,010 587
2015/10/29 12,900 12,980 12,750 12,830 717
2015/10/28 12,850 12,870 12,820 12,830 39
2015/10/27 13,050 13,050 12,850 12,850 76
2015/10/26 13,100 13,100 12,980 12,980 250
2015/10/23 12,870 13,010 12,870 12,930 252
2015/10/22 12,780 12,800 12,680 12,730 37
2015/10/21 12,560 12,780 12,550 12,720 111
2015/10/20 12,440 12,590 12,440 12,590 67
2015/10/19 12,450 12,480 12,320 12,350 226
2015/10/16 12,360 12,550 12,360 12,460 47
2015/10/15 12,100 12,330 12,100 12,250 420
2015/10/14 12,420 12,420 12,170 12,170 114
2015/10/13 12,800 12,800 12,540 12,570 19
2015/10/09 12,770 12,770 12,610 12,750 236
2015/10/08 12,650 12,720 12,630 12,630 64
2015/10/07 12,570 12,720 12,560 12,720 147
2015/10/06 12,530 12,600 12,500 12,550 943
2015/10/05 12,360 12,420 12,330 12,350 111
2015/10/02 12,300 12,370 12,250 12,320 77
2015/10/01 12,100 12,450 12,100 12,430 263
2015/09/30 11,970 12,160 11,950 12,160 43
2015/09/29 12,340 12,340 11,690 11,770 355
2015/09/28 12,330 12,450 12,260 12,440 91
2015/09/25 11,890 12,060 11,890 12,060 23
2015/09/24 12,090 12,090 11,940 11,940 307
2015/09/18 12,160 12,320 12,160 12,230 301
2015/09/17 12,550 12,550 12,330 12,510 68
2015/09/16 12,430 12,550 12,400 12,500 35
2015/09/15 12,480 12,500 12,400 12,500 22
2015/09/14 12,580 12,580 12,380 12,460 47
2015/09/11 12,420 12,500 12,340 12,490 79
2015/09/10 12,370 12,410 12,280 12,340 160
2015/09/09 12,020 12,600 12,020 12,600 386
2015/09/08 12,070 12,070 11,950 11,950 25
2015/09/07 11,950 12,010 11,820 12,010 52
2015/09/04 12,400 12,400 11,940 12,060 173
2015/09/03 12,380 12,540 12,380 12,380 67
2015/09/02 11,900 12,680 11,900 12,360 1,109
2015/09/01 12,860 12,860 12,500 12,500 306
2015/08/31 13,020 13,020 12,850 12,980 262
2015/08/28 12,990 13,150 12,920 13,150 124
2015/08/27 12,750 12,780 12,620 12,620 720
2015/08/26 12,050 12,300 11,900 12,300 152
2015/08/25 11,800 12,490 11,720 12,010 1,539
2015/08/24 12,800 12,800 12,190 12,210 1,233
2015/08/21 13,520 13,520 13,140 13,240 757
2015/08/20 14,050 14,050 13,790 13,800 774
2015/08/19 14,230 14,230 14,100 14,100 142
2015/08/18 14,140 14,230 14,020 14,180 412
2015/08/17 14,020 14,220 14,000 14,010 487
2015/08/14 14,080 14,080 14,060 14,060 16
2015/08/13 14,110 14,130 14,020 14,070 332
2015/08/12 14,410 14,520 14,130 14,180 522
2015/08/11 14,400 14,570 14,330 14,400 621
2015/08/10 14,250 14,390 14,250 14,380 365
2015/08/07 14,300 14,410 14,240 14,360 490
2015/08/06 14,170 14,490 14,170 14,210 3,532
2015/08/05 14,060 14,290 14,040 14,240 65
2015/08/04 14,160 14,170 14,120 14,120 38
2015/08/03 14,220 14,250 14,020 14,110 306
2015/07/31 14,200 14,220 14,080 14,220 220
2015/07/30 13,960 14,180 13,960 14,120 390
2015/07/29 14,030 14,030 13,880 14,010 74
2015/07/28 13,850 14,000 13,780 13,950 486
2015/07/27 13,910 14,040 13,900 14,020 260
2015/07/24 14,210 14,290 14,090 14,090 509
2015/07/23 14,230 14,300 14,220 14,280 245
2015/07/22 14,390 14,390 14,210 14,220 275
2015/07/21 14,320 14,430 14,320 14,430 307
2015/07/17 14,230 14,380 14,210 14,310 1,203
2015/07/16 14,100 14,210 14,100 14,210 902
2015/07/15 14,090 14,090 13,980 14,060 583
2015/07/14 14,090 14,090 13,960 14,000 780
2015/07/13 13,860 13,860 13,660 13,780 1,649
2015/07/10 13,690 13,950 13,690 13,880 1,613
2015/07/09 13,430 13,640 13,160 13,640 1,396
2015/07/08 14,300 14,300 13,670 13,710 1,597
2015/07/07 14,300 14,400 14,280 14,320 213
2015/07/06 14,430 14,430 14,090 14,200 904
2015/07/03 14,430 14,640 14,430 14,600 1,520
2015/07/02 14,400 14,400 14,370 14,380 83
2015/07/01 14,240 14,300 14,180 14,300 219
2015/06/30 14,200 14,200 14,000 14,160 530
2015/06/29 14,000 14,330 14,000 14,200 1,167
2015/06/26 14,520 14,620 14,450 14,620 1,108
2015/06/25 14,590 14,600 14,500 14,580 259
2015/06/24 14,550 14,700 14,550 14,650 882
2015/06/23 14,390 14,550 14,370 14,550 1,944
2015/06/22 13,920 14,290 13,920 14,290 581
2015/06/19 13,980 13,980 13,800 13,870 277
2015/06/18 13,880 13,910 13,710 13,750 310
2015/06/17 14,060 14,070 13,880 13,940 299
2015/06/16 14,340 14,340 14,020 14,030 582
2015/06/15 14,190 14,370 14,190 14,340 349
2015/06/12 14,370 14,370 14,250 14,320 361
2015/06/11 14,280 14,340 14,250 14,280 222
2015/06/10 14,240 14,300 14,140 14,140 292
2015/06/09 14,420 14,480 14,240 14,240 420
2015/06/08 14,710 14,730 14,430 14,430 148
2015/06/05 14,550 14,550 14,350 14,430 333
2015/06/04 14,540 14,710 14,470 14,570 780
2015/06/03 14,570 14,570 14,430 14,440 1,642
2015/06/02 14,900 14,900 14,540 14,560 1,064
2015/06/01 14,690 14,840 14,530 14,840 1,121
2015/05/29 14,650 14,800 14,590 14,640 1,038
2015/05/28 14,400 14,700 14,320 14,590 1,627
2015/05/27 14,270 14,350 14,120 14,250 520
2015/05/26 14,340 14,340 14,240 14,280 1,303
2015/05/25 14,280 14,360 14,260 14,340 541
2015/05/22 14,270 14,270 14,070 14,240 1,179
2015/05/21 14,130 14,330 14,130 14,200 3,158
2015/05/20 14,100 14,250 14,100 14,160 748
2015/05/19 14,150 14,150 14,000 14,050 2,493
2015/05/18 13,740 14,110 13,720 14,110 1,600
2015/05/15 13,400 13,590 13,360 13,500 516
2015/05/14 13,690 13,690 13,350 13,400 1,119
2015/05/13 13,800 13,800 13,630 13,690 233
2015/05/12 13,750 13,820 13,700 13,800 1,029
2015/05/11 13,940 14,150 13,800 13,810 371
2015/05/08 13,320 13,830 13,320 13,810 267
2015/05/07 13,410 13,440 13,330 13,390 161
2015/05/01 13,520 13,520 13,310 13,440 337
2015/04/30 13,720 13,720 13,430 13,620 695
2015/04/28 13,680 13,780 13,660 13,730 1,070
2015/04/27 13,800 13,850 13,570 13,660 1,648
2015/04/24 14,370 14,370 13,630 14,100 3,278
2015/04/23 14,090 15,310 14,090 14,370 2,772
2015/04/22 13,690 14,490 13,640 14,060 6,803
2015/04/21 13,340 13,590 13,340 13,530 841
2015/04/20 13,230 13,380 13,040 13,320 467
2015/04/17 13,170 13,340 13,100 13,280 1,644
2015/04/16 12,650 13,100 12,640 13,100 2,822
2015/04/15 12,720 12,720 12,600 12,650 202
2015/04/14 12,610 12,720 12,610 12,630 257
2015/04/13 12,690 12,690 12,550 12,610 1,690
2015/04/10 12,700 12,750 12,560 12,710 227
2015/04/09 12,720 12,750 12,610 12,650 267
2015/04/08 12,640 12,770 12,640 12,730 257
2015/04/07 12,510 12,670 12,510 12,650 145
2015/04/06 12,520 12,520 12,400 12,440 72
2015/04/03 12,580 12,580 12,410 12,520 180
2015/04/02 12,290 12,690 12,290 12,630 509
2015/04/01 12,330 12,410 12,160 12,410 205
2015/03/31 12,730 12,730 12,360 12,360 188
2015/03/30 12,490 12,580 12,340 12,570 37
2015/03/27 12,690 12,740 12,420 12,430 210
2015/03/26 12,640 12,680 12,500 12,570 843
2015/03/25 12,680 12,770 12,650 12,690 257
2015/03/24 12,800 12,800 12,620 12,700 2,308
2015/03/23 12,790 12,870 12,780 12,800 241
2015/03/20 12,780 12,780 12,700 12,770 205
2015/03/19 12,960 12,960 12,700 12,700 666
2015/03/18 12,800 12,990 12,800 12,980 105
2015/03/17 12,980 12,980 12,860 12,870 478
2015/03/16 12,820 13,000 12,790 12,860 490
2015/03/13 12,650 12,840 12,650 12,800 662
2015/03/12 12,460 12,620 12,410 12,580 2,275
2015/03/11 12,220 12,410 12,200 12,300 715
2015/03/10 12,580 12,580 12,330 12,330 1,242
2015/03/09 12,500 12,570 12,500 12,560 307
2015/03/06 12,380 12,600 12,380 12,590 590
2015/03/05 12,220 12,400 12,220 12,400 181
2015/03/04 12,380 12,380 12,160 12,250 635
2015/03/03 12,630 12,630 12,350 12,450 147
2015/03/02 12,650 12,650 12,500 12,510 265
2015/02/27 12,650 12,700 12,550 12,550 577
2015/02/26 12,480 12,590 12,450 12,590 422
2015/02/25 12,480 12,490 12,430 12,440 750
2015/02/24 12,400 12,460 12,360 12,390 443
2015/02/23 12,600 12,650 12,260 12,360 1,254
2015/02/20 12,640 12,640 12,430 12,510 2,005
2015/02/19 12,260 12,540 12,260 12,540 2,229
2015/02/18 12,010 12,220 12,010 12,190 937
2015/02/17 11,940 12,020 11,900 11,900 1,148
2015/02/16 11,700 11,990 11,700 11,970 580
2015/02/13 11,570 11,660 11,570 11,660 446
2015/02/12 11,440 11,570 11,440 11,540 296
2015/02/10 11,280 11,280 11,280 11,280 20
2015/02/09 11,300 11,340 11,250 11,280 370
2015/02/06 11,140 11,250 11,140 11,220 117
2015/02/05 10,960 11,100 10,900 11,090 99
2015/02/04 10,770 11,100 10,770 11,060 1,065
2015/02/03 10,790 10,790 10,660 10,670 264
2015/02/02 10,750 10,750 10,710 10,710 41
2015/01/30 10,890 10,890 10,870 10,870 107
2015/01/29 10,840 10,840 10,840 10,840 11
2015/01/28 10,900 10,980 10,880 10,980 259
2015/01/27 10,770 10,980 10,770 10,930 140
2015/01/26 10,620 10,650 10,600 10,630 266
2015/01/23 10,750 10,750 10,640 10,670 212
2015/01/22 10,620 10,620 10,540 10,540 53
2015/01/21 10,760 10,760 10,630 10,630 15
2015/01/20 10,600 10,770 10,600 10,770 102
2015/01/19 10,650 10,650 10,520 10,520 47
2015/01/16 10,530 10,540 10,480 10,540 527
2015/01/15 10,590 10,590 10,590 10,590 3
2015/01/14 10,600 10,620 10,590 10,590 138
2015/01/13 10,730 10,730 10,600 10,600 97
2015/01/09 10,870 10,870 10,800 10,800 111
2015/01/08 10,910 10,910 10,830 10,830 59
2015/01/07 10,830 10,830 10,710 10,790 89
2015/01/06 11,030 11,030 10,910 10,910 416
2015/01/05 11,270 11,270 11,150 11,220 35

このページの先頭へ