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
2016/12/30 11,300 11,370 11,280 11,330 1,654
2016/12/29 11,500 11,500 11,340 11,340 246
2016/12/28 11,610 11,610 11,580 11,580 317
2016/12/27 11,540 11,770 11,540 11,610 1,832
2016/12/26 11,560 11,650 11,560 11,650 333
2016/12/22 11,800 11,800 11,610 11,710 142
2016/12/21 11,840 11,870 11,800 11,800 55
2016/12/20 11,890 11,930 11,800 11,870 112
2016/12/19 11,980 12,010 11,890 11,940 343
2016/12/16 11,870 12,150 11,870 12,050 1,030
2016/12/15 11,990 12,010 11,800 11,920 535
2016/12/14 11,930 11,930 11,710 11,900 123
2016/12/13 11,620 11,940 11,620 11,790 395
2016/12/12 12,150 12,150 11,810 11,810 1,246
2016/12/09 11,800 11,990 11,800 11,980 462
2016/12/08 11,700 11,800 11,700 11,730 370
2016/12/07 11,370 11,680 11,370 11,580 142
2016/12/06 11,240 11,460 11,240 11,350 205
2016/12/05 11,440 11,440 11,100 11,270 565
2016/12/02 11,200 11,490 11,160 11,490 1,878
2016/12/01 11,000 11,100 10,930 10,990 344
2016/11/30 10,910 10,940 10,790 10,790 539
2016/11/29 10,740 10,800 10,620 10,760 3,966
2016/11/28 10,610 10,800 10,610 10,790 8,139
2016/11/25 10,890 10,890 10,640 10,670 11,917
2016/11/24 10,910 10,980 10,800 10,850 181
2016/11/22 10,800 10,910 10,790 10,910 150
2016/11/21 10,720 10,800 10,510 10,790 271
2016/11/18 10,790 10,900 10,620 10,670 410
2016/11/17 10,650 10,670 10,440 10,620 2,197
2016/11/16 10,340 10,790 10,340 10,740 825
2016/11/15 10,090 10,330 10,090 10,190 601
2016/11/14 9,890 10,070 9,890 10,010 417
2016/11/11 9,490 9,970 9,490 9,760 951
2016/11/10 9,310 9,480 9,310 9,420 525
2016/11/09 9,350 9,350 8,570 8,740 397
2016/11/08 9,200 9,200 9,200 9,200 31
2016/11/07 9,070 9,230 9,070 9,200 77
2016/11/04 9,060 9,150 8,950 9,070 151
2016/11/02 9,270 9,270 9,110 9,170 41
2016/11/01 9,440 9,440 9,370 9,430 53
2016/10/31 9,310 9,400 9,310 9,340 45
2016/10/28 9,200 9,380 9,200 9,330 145
2016/10/27 9,120 9,190 9,100 9,150 68
2016/10/26 9,110 9,160 9,090 9,120 140
2016/10/25 9,080 9,190 9,080 9,120 41
2016/10/24 9,100 9,100 9,010 9,010 21
2016/10/21 9,100 9,150 9,040 9,050 194
2016/10/20 8,810 9,020 8,810 8,950 53
2016/10/19 8,800 8,850 8,800 8,820 177
2016/10/18 8,830 8,830 8,750 8,780 238
2016/10/17 8,790 8,860 8,790 8,820 46
2016/10/14 8,800 8,800 8,710 8,770 55
2016/10/13 8,840 8,900 8,710 8,720 3,032
2016/10/12 8,880 8,880 8,820 8,840 58
2016/10/11 9,030 9,100 9,030 9,030 99
2016/10/07 9,060 9,130 8,950 8,990 109
2016/10/06 9,020 9,150 9,020 9,060 274
2016/10/05 8,980 9,000 8,900 8,960 68
2016/10/04 8,740 8,960 8,740 8,860 308
2016/10/03 8,740 8,850 8,730 8,730 189
2016/09/30 8,610 8,790 8,610 8,710 250
2016/09/29 8,940 8,990 8,900 8,910 313
2016/09/28 9,100 9,100 8,810 8,830 203
2016/09/27 8,940 9,040 8,740 8,950 533
2016/09/26 9,390 9,390 9,100 9,100 176
2016/09/23 9,440 9,450 9,190 9,240 9,214
2016/09/21 8,790 9,460 8,660 9,410 4,232
2016/09/20 8,810 8,880 8,810 8,850 81
2016/09/16 8,680 8,800 8,680 8,780 18
2016/09/15 8,600 8,600 8,540 8,540 291
2016/09/14 8,770 8,770 8,640 8,700 181
2016/09/13 8,960 8,960 8,830 8,850 76
2016/09/12 9,140 9,140 8,960 8,960 58
2016/09/09 9,210 9,210 9,140 9,140 5
2016/09/08 9,250 9,250 9,130 9,130 81
2016/09/07 9,180 9,260 9,160 9,220 3,566
2016/09/06 9,420 9,480 9,420 9,450 17
2016/09/05 9,420 9,610 9,420 9,420 93
2016/09/02 9,390 9,400 9,330 9,400 497
2016/09/01 9,280 9,480 9,280 9,380 447
2016/08/31 8,950 9,240 8,950 9,230 229
2016/08/30 8,870 8,940 8,870 8,940 194
2016/08/29 8,730 8,850 8,730 8,790 43
2016/08/26 8,650 8,700 8,620 8,670 22
2016/08/25 8,640 8,650 8,640 8,650 32
2016/08/24 8,630 8,750 8,630 8,640 88
2016/08/23 8,700 8,700 8,650 8,650 13
2016/08/22 8,730 8,740 8,690 8,740 30
2016/08/19 8,730 8,780 8,700 8,730 1,140
2016/08/18 8,720 8,900 8,720 8,760 44
2016/08/17 8,540 8,780 8,540 8,780 141
2016/08/16 8,770 8,770 8,540 8,540 213
2016/08/15 8,640 8,700 8,630 8,630 40
2016/08/12 8,760 8,800 8,600 8,610 125
2016/08/10 8,690 8,770 8,690 8,730 146
2016/08/09 8,730 8,830 8,730 8,760 109
2016/08/08 8,630 8,770 8,620 8,770 99
2016/08/05 8,480 8,570 8,380 8,380 131
2016/08/04 8,320 8,390 8,310 8,360 49
2016/08/03 8,300 8,300 8,200 8,270 133
2016/08/02 8,870 8,870 8,540 8,540 53
2016/08/01 8,620 9,000 8,560 8,950 1,264
2016/07/29 8,000 8,660 8,000 8,620 211
2016/07/28 8,130 8,130 8,000 8,000 57
2016/07/27 8,280 8,320 8,160 8,230 216
2016/07/26 8,280 8,280 8,130 8,180 122
2016/07/25 8,360 8,410 8,360 8,360 47
2016/07/22 8,260 8,410 8,260 8,370 71
2016/07/21 8,510 8,580 8,500 8,550 135
2016/07/20 8,500 8,530 8,300 8,400 56
2016/07/19 8,460 8,580 8,460 8,470 110
2016/07/15 8,270 8,570 8,170 8,460 787
2016/07/14 8,260 8,260 8,100 8,200 66
2016/07/13 8,220 8,310 8,180 8,270 507
2016/07/12 8,000 8,260 8,000 8,260 496
2016/07/11 7,570 7,790 7,570 7,790 320
2016/07/08 7,510 7,580 7,470 7,470 126
2016/07/07 7,600 7,710 7,550 7,570 124
2016/07/06 7,760 7,760 7,530 7,550 555
2016/07/05 7,850 7,850 7,750 7,800 37
2016/07/04 8,010 8,010 7,900 7,900 98
2016/07/01 7,910 8,000 7,910 7,930 50
2016/06/30 8,110 8,110 7,990 7,990 68
2016/06/29 8,000 8,000 7,820 7,910 102
2016/06/28 7,920 7,920 7,650 7,800 380
2016/06/27 7,910 7,940 7,830 7,830 139
2016/06/24 8,590 8,670 7,830 7,850 705
2016/06/23 8,400 8,560 8,400 8,560 76
2016/06/22 8,540 8,540 8,460 8,460 4
2016/06/21 8,520 8,540 8,360 8,540 114
2016/06/20 8,540 8,540 8,500 8,500 10
2016/06/17 8,260 8,260 8,220 8,250 146
2016/06/16 8,350 8,350 8,130 8,150 115
2016/06/15 8,350 8,350 8,180 8,320 74
2016/06/14 8,430 8,430 8,200 8,200 345
2016/06/13 8,650 8,650 8,450 8,450 135
2016/06/10 8,850 8,850 8,660 8,820 101
2016/06/09 9,000 9,000 8,850 8,900 127
2016/06/08 8,940 9,050 8,940 9,050 23
2016/06/07 8,940 8,940 8,940 8,940 5
2016/06/06 8,890 8,890 8,790 8,790 81
2016/06/03 8,950 9,080 8,950 9,080 54
2016/06/02 9,290 9,290 9,000 9,050 28
2016/06/01 9,190 9,190 9,170 9,170 38
2016/05/31 9,170 9,290 9,170 9,280 370
2016/05/30 9,280 9,280 9,200 9,220 102
2016/05/27 9,110 9,120 8,970 9,120 74
2016/05/26 9,190 9,270 9,090 9,100 263
2016/05/25 9,120 9,120 9,120 9,120 2
2016/05/24 9,050 9,050 9,040 9,040 2
2016/05/23 9,080 9,080 8,970 8,970 41
2016/05/20 8,900 9,040 8,900 8,940 100
2016/05/19 9,000 9,130 8,880 8,880 727
2016/05/18 8,600 8,940 8,600 8,890 90
2016/05/17 8,630 8,720 8,620 8,720 180
2016/05/16 8,700 8,700 8,650 8,680 104
2016/05/13 8,740 8,800 8,700 8,700 209
2016/05/12 8,540 8,890 8,540 8,890 161
2016/05/11 8,930 8,950 8,840 8,840 36
2016/05/10 8,650 8,820 8,430 8,680 317
2016/05/09 8,510 8,710 8,510 8,650 65
2016/05/06 8,710 8,710 8,570 8,600 85
2016/05/02 8,840 8,840 8,610 8,710 285
2016/04/28 9,640 9,640 8,890 9,040 318
2016/04/27 9,680 9,680 9,500 9,510 23
2016/04/26 9,740 9,740 9,420 9,540 215
2016/04/25 9,960 9,960 9,720 9,750 176
2016/04/22 9,320 9,970 9,320 9,870 223
2016/04/21 9,330 9,440 9,230 9,290 805
2016/04/20 9,300 9,360 9,160 9,180 398
2016/04/19 9,100 9,280 9,100 9,190 113
2016/04/18 8,880 8,880 8,770 8,820 126
2016/04/15 9,160 9,170 9,070 9,080 48
2016/04/14 9,000 9,180 9,000 9,160 469
2016/04/13 8,750 8,920 8,750 8,900 745
2016/04/12 8,180 8,690 8,180 8,620 266
2016/04/11 8,330 8,330 8,190 8,250 303
2016/04/08 8,200 8,410 8,110 8,410 176
2016/04/07 8,280 8,360 8,230 8,290 62
2016/04/06 8,310 8,410 8,260 8,360 59
2016/04/05 8,550 8,550 8,330 8,330 189
2016/04/04 8,750 8,820 8,650 8,700 61
2016/04/01 9,030 9,030 8,690 8,700 148
2016/03/31 8,930 9,100 8,930 9,040 85
2016/03/30 9,030 9,050 8,890 8,910 86
2016/03/29 9,150 9,170 9,050 9,090 49
2016/03/28 9,130 9,130 9,120 9,120 20
2016/03/25 8,980 9,080 8,880 9,080 260
2016/03/24 9,060 9,060 8,940 8,990 125
2016/03/23 9,360 9,360 9,250 9,270 415
2016/03/22 9,310 9,310 9,300 9,300 43
2016/03/18 9,310 9,330 9,080 9,170 70
2016/03/17 9,310 9,380 9,230 9,230 39
2016/03/16 9,520 9,520 9,320 9,320 100
2016/03/15 9,570 9,620 9,460 9,530 242
2016/03/14 9,580 9,610 9,470 9,520 307
2016/03/11 8,970 9,300 8,970 9,300 169
2016/03/10 9,000 9,000 8,880 9,000 343
2016/03/09 8,890 9,000 8,890 9,000 49
2016/03/08 9,260 9,260 9,090 9,090 114
2016/03/07 9,350 9,470 9,320 9,320 73
2016/03/04 9,300 9,430 9,300 9,330 161
2016/03/03 8,870 9,350 8,870 9,240 653
2016/03/02 8,560 8,720 8,560 8,720 421
2016/03/01 8,460 8,490 8,400 8,490 95
2016/02/29 8,660 8,700 8,480 8,480 39
2016/02/26 8,630 8,730 8,460 8,460 120
2016/02/25 8,300 8,560 8,300 8,560 662
2016/02/24 8,270 8,490 8,250 8,410 308
2016/02/23 8,470 8,520 8,330 8,330 63
2016/02/22 8,410 8,470 8,250 8,330 314
2016/02/19 8,540 8,560 8,410 8,450 125
2016/02/18 8,740 8,740 8,600 8,640 260
2016/02/17 8,510 8,700 8,410 8,420 256
2016/02/16 8,470 8,790 8,460 8,660 362
2016/02/15 8,200 8,520 8,200 8,520 627
2016/02/12 7,880 8,100 7,700 7,870 1,990
2016/02/10 8,530 8,530 7,930 8,100 1,671
2016/02/09 9,010 9,010 8,500 8,580 783
2016/02/08 8,960 9,250 8,950 9,140 957
2016/02/05 9,310 9,310 8,970 9,260 933
2016/02/04 9,500 9,610 9,400 9,440 524
2016/02/03 9,610 9,650 9,530 9,570 443
2016/02/02 9,860 9,970 9,610 9,770 2,142
2016/02/01 10,610 10,610 9,760 9,940 626
2016/01/29 10,830 10,830 10,020 10,640 342
2016/01/28 10,710 10,900 10,630 10,630 144
2016/01/27 10,590 10,860 10,590 10,710 875
2016/01/26 10,540 10,540 10,340 10,450 124
2016/01/25 10,670 10,680 10,530 10,580 149
2016/01/22 10,410 10,640 10,290 10,520 161
2016/01/21 10,450 10,640 10,210 10,280 250
2016/01/20 11,000 11,000 10,470 10,600 155
2016/01/19 11,170 11,170 10,930 11,030 65
2016/01/18 10,600 11,180 10,600 10,930 261
2016/01/15 11,500 11,500 11,130 11,140 176
2016/01/14 11,020 11,210 11,020 11,210 77
2016/01/13 11,340 11,540 11,340 11,540 205
2016/01/12 11,620 11,620 11,140 11,210 259
2016/01/08 11,700 11,790 11,620 11,620 67
2016/01/07 11,870 11,900 11,800 11,800 63
2016/01/06 12,220 12,230 11,880 11,880 107
2016/01/05 12,050 12,220 12,050 12,220 61
2016/01/04 12,340 12,340 12,200 12,200 66

このページの先頭へ