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
2017/12/29 12,270 12,370 12,210 12,230 736
2017/12/28 12,290 12,310 12,140 12,140 246
2017/12/27 12,460 12,460 12,360 12,360 477
2017/12/26 12,410 12,410 12,320 12,320 9
2017/12/25 12,450 12,450 12,300 12,300 955
2017/12/22 12,410 12,500 12,410 12,440 220
2017/12/21 12,480 12,480 12,320 12,320 16
2017/12/20 12,300 12,570 12,300 12,510 749
2017/12/19 12,250 12,390 12,250 12,350 664
2017/12/18 12,220 12,410 12,120 12,370 118
2017/12/15 12,130 12,130 12,020 12,020 8
2017/12/14 12,230 12,230 12,110 12,190 181
2017/12/13 12,340 12,430 12,220 12,300 251
2017/12/12 11,870 12,180 11,870 12,070 663
2017/12/11 11,850 11,950 11,850 11,870 399
2017/12/08 11,620 11,720 11,600 11,720 7
2017/12/06 11,630 11,760 11,630 11,740 20
2017/12/05 11,890 11,890 11,780 11,850 281
2017/12/04 11,850 11,890 11,800 11,800 373
2017/12/01 11,890 11,910 11,740 11,740 17
2017/11/30 11,650 11,870 11,650 11,840 45
2017/11/29 11,500 11,630 11,500 11,630 28
2017/11/28 11,510 11,510 11,450 11,490 7
2017/11/27 11,490 11,530 11,470 11,470 552
2017/11/24 11,400 11,500 11,390 11,500 12
2017/11/22 11,390 11,490 11,390 11,490 12
2017/11/21 11,230 11,380 11,230 11,380 7
2017/11/20 11,300 11,300 11,110 11,260 175
2017/11/17 11,340 11,340 11,300 11,300 15
2017/11/16 11,300 11,390 11,170 11,210 169
2017/11/15 11,300 11,330 11,170 11,330 272
2017/11/14 11,570 11,570 11,440 11,440 93
2017/11/13 11,530 11,550 11,500 11,530 158
2017/11/10 11,600 11,650 11,600 11,650 8
2017/11/09 11,720 11,900 11,660 11,660 345
2017/11/08 11,890 11,890 11,710 11,720 93
2017/11/07 11,810 11,890 11,690 11,780 36
2017/11/06 12,020 12,020 11,700 11,750 1,098
2017/11/02 11,980 12,000 11,930 11,990 160
2017/11/01 11,880 11,930 11,830 11,830 197
2017/10/31 11,940 11,940 11,820 11,880 175
2017/10/30 12,070 12,070 11,990 12,050 254
2017/10/27 11,890 12,160 11,890 12,080 638
2017/10/26 11,810 11,860 11,810 11,860 28
2017/10/25 11,700 11,900 11,700 11,810 822
2017/10/24 11,500 11,600 11,500 11,540 140
2017/10/23 11,540 11,570 11,480 11,500 66
2017/10/20 11,400 11,460 11,320 11,340 628
2017/10/19 11,590 11,600 11,550 11,580 288
2017/10/18 11,490 11,490 11,390 11,390 3
2017/10/17 11,540 11,620 11,420 11,420 425
2017/10/16 11,250 11,540 11,250 11,440 454
2017/10/13 11,210 11,290 11,210 11,290 55
2017/10/12 11,350 11,350 11,220 11,240 28
2017/10/11 11,280 11,410 11,280 11,410 95
2017/10/10 11,430 11,430 11,290 11,380 48
2017/10/06 11,310 11,400 11,280 11,400 122
2017/10/05 11,310 11,310 11,130 11,220 34
2017/10/04 11,210 11,310 11,210 11,310 104
2017/10/03 11,160 11,280 11,160 11,220 202
2017/10/02 11,210 11,280 11,210 11,210 80
2017/09/29 11,190 11,220 11,190 11,210 108
2017/09/28 11,170 11,310 11,170 11,190 227
2017/09/27 11,160 11,160 11,040 11,060 13
2017/09/26 10,990 10,990 10,990 10,990 2
2017/09/25 10,990 11,000 10,960 10,960 20
2017/09/22 10,990 11,120 10,930 10,970 351
2017/09/21 10,940 11,090 10,930 10,930 1,083
2017/09/20 10,820 10,910 10,810 10,810 929
2017/09/19 10,660 10,890 10,660 10,890 756
2017/09/15 10,580 10,640 10,580 10,630 7
2017/09/14 10,580 10,620 10,560 10,600 711
2017/09/13 10,430 10,560 10,430 10,560 24
2017/09/12 10,430 10,430 10,330 10,350 12
2017/09/11 10,320 10,380 10,320 10,320 39
2017/09/08 10,280 10,280 10,210 10,230 23
2017/09/07 10,310 10,310 10,310 10,310 4
2017/09/06 10,310 10,310 10,230 10,280 5,085
2017/09/05 10,360 10,430 10,320 10,320 8
2017/09/04 10,550 10,550 10,430 10,430 24
2017/09/01 10,570 10,570 10,530 10,530 13
2017/08/31 10,420 10,450 10,420 10,450 8
2017/08/30 10,420 10,420 10,360 10,360 6
2017/08/29 10,300 10,360 10,250 10,360 192
2017/08/28 10,370 10,370 10,330 10,350 48
2017/08/25 10,370 10,380 10,370 10,380 11
2017/08/24 10,360 10,360 10,360 10,360 6
2017/08/23 10,470 10,470 10,390 10,390 87
2017/08/22 10,440 10,460 10,440 10,460 52
2017/08/21 10,550 10,550 10,460 10,460 5,047
2017/08/18 10,570 10,570 10,530 10,550 56
2017/08/17 10,820 10,820 10,750 10,750 54
2017/08/16 10,830 10,830 10,810 10,810 5
2017/08/15 10,860 10,900 10,760 10,850 166
2017/08/14 10,700 10,700 10,570 10,570 50
2017/08/10 10,840 10,840 10,750 10,750 254
2017/08/09 10,960 10,960 10,810 10,810 4,531
2017/08/07 10,970 11,140 10,970 11,130 38
2017/08/04 10,900 10,960 10,900 10,920 56
2017/08/03 10,970 11,070 10,970 11,070 11
2017/08/02 11,190 11,190 11,040 11,040 41
2017/08/01 10,990 11,090 10,940 11,090 18
2017/07/31 10,980 10,980 10,940 10,950 13
2017/07/28 11,000 11,000 10,840 10,870 47
2017/07/27 10,900 10,950 10,900 10,930 19
2017/07/26 11,030 11,030 11,020 11,030 101
2017/07/25 10,930 10,960 10,930 10,960 11
2017/07/24 10,910 10,910 10,850 10,850 22
2017/07/21 11,050 11,050 11,050 11,050 10
2017/07/20 10,970 11,080 10,970 11,000 17
2017/07/19 11,110 11,110 10,990 11,070 17
2017/07/18 11,110 11,120 10,980 11,100 56
2017/07/14 11,210 11,240 11,190 11,210 19
2017/07/13 11,360 11,360 11,070 11,070 498
2017/07/12 11,400 11,400 11,320 11,320 36
2017/07/11 11,700 11,730 11,700 11,720 111
2017/07/10 11,700 11,700 11,660 11,680 21
2017/07/07 11,790 11,790 11,610 11,700 623
2017/07/06 11,830 11,830 11,830 11,830 10
2017/07/05 11,640 11,830 11,640 11,830 435
2017/07/04 11,910 11,910 11,640 11,640 565
2017/07/03 11,670 11,710 11,670 11,710 202
2017/06/30 11,710 11,730 11,660 11,680 524
2017/06/29 11,620 11,870 11,610 11,650 303
2017/06/28 11,400 11,630 11,400 11,630 67
2017/06/27 11,290 11,410 11,290 11,380 816
2017/06/26 11,360 11,360 11,300 11,320 25
2017/06/22 11,300 11,360 11,300 11,360 85
2017/06/21 11,280 11,280 11,240 11,240 23
2017/06/20 11,410 11,490 11,380 11,380 292
2017/06/19 11,340 11,340 11,240 11,240 106
2017/06/16 11,220 11,280 11,220 11,280 21
2017/06/15 11,300 11,300 11,210 11,210 9
2017/06/14 11,390 11,410 11,390 11,400 16
2017/06/13 11,330 11,330 11,320 11,320 71
2017/06/12 11,380 11,450 11,380 11,380 102
2017/06/09 11,250 11,320 11,250 11,320 1,006
2017/06/08 11,210 11,320 11,210 11,270 112
2017/06/07 11,100 11,190 10,950 11,190 28
2017/06/06 11,170 11,200 11,130 11,130 13
2017/06/05 11,100 11,170 11,100 11,170 47
2017/06/02 10,980 11,180 10,980 11,170 163
2017/06/01 10,730 10,900 10,730 10,790 36
2017/05/31 10,830 10,830 10,750 10,750 138
2017/05/30 10,910 10,910 10,890 10,890 67
2017/05/29 10,950 10,950 10,910 10,910 2
2017/05/26 10,950 10,950 10,950 10,950 5
2017/05/25 11,010 11,010 10,910 11,000 409
2017/05/24 11,030 11,030 10,920 10,920 17
2017/05/23 10,900 10,950 10,800 10,820 1,655
2017/05/22 10,910 10,950 10,910 10,950 2
2017/05/19 10,830 10,910 10,830 10,910 6
2017/05/18 10,880 10,880 10,720 10,800 107
2017/05/17 11,200 11,200 11,040 11,060 84
2017/05/16 11,310 11,310 11,250 11,250 3
2017/05/15 11,270 11,340 11,140 11,340 31
2017/05/12 11,400 11,430 11,390 11,390 49
2017/05/11 11,450 11,500 11,380 11,500 60
2017/05/10 11,460 11,460 11,460 11,460 1
2017/05/09 11,500 11,500 11,430 11,440 60
2017/05/08 11,370 11,500 11,370 11,470 466
2017/05/02 11,210 11,230 11,160 11,200 202
2017/05/01 10,970 11,180 10,970 11,180 29
2017/04/28 11,340 11,340 11,100 11,140 6
2017/04/27 11,200 11,340 11,200 11,340 13
2017/04/26 11,150 11,250 11,150 11,250 86
2017/04/25 10,980 11,090 10,950 11,090 68
2017/04/24 10,870 10,980 10,850 10,950 26
2017/04/21 10,820 10,820 10,780 10,780 9
2017/04/20 10,510 10,740 10,510 10,740 38
2017/04/19 10,450 10,570 10,380 10,520 21
2017/04/18 10,460 10,590 10,460 10,480 24
2017/04/17 10,310 10,400 10,240 10,400 44
2017/04/14 10,310 10,430 10,300 10,390 63
2017/04/13 10,310 10,450 10,310 10,410 283
2017/04/12 10,550 10,560 10,460 10,560 98
2017/04/11 10,700 10,700 10,580 10,650 78
2017/04/10 10,710 10,710 10,700 10,700 7
2017/04/07 10,510 10,660 10,510 10,610 91
2017/04/06 10,570 10,600 10,530 10,530 66
2017/04/05 10,740 10,770 10,590 10,670 78
2017/04/04 10,860 10,860 10,670 10,700 190
2017/04/03 11,020 11,020 10,880 10,900 145
2017/03/31 11,300 11,330 11,110 11,110 44
2017/03/30 11,170 11,180 11,170 11,180 29
2017/03/29 11,220 11,280 11,150 11,150 11
2017/03/28 11,060 11,180 11,060 11,180 130
2017/03/27 11,140 11,140 10,940 11,050 116
2017/03/24 11,010 11,260 11,010 11,160 158
2017/03/23 11,020 11,120 11,010 11,020 94
2017/03/22 11,260 11,260 11,030 11,130 127
2017/03/21 11,520 11,530 11,480 11,500 77
2017/03/17 11,690 11,690 11,590 11,620 11
2017/03/16 11,780 11,780 11,630 11,630 11
2017/03/15 11,790 11,790 11,790 11,790 5
2017/03/14 11,850 11,850 11,670 11,670 59
2017/03/13 11,680 11,810 11,680 11,750 91
2017/03/10 11,580 11,850 11,580 11,840 82
2017/03/09 11,570 11,570 11,570 11,570 50
2017/03/08 11,690 11,690 11,570 11,630 16
2017/03/07 11,640 11,690 11,560 11,600 26
2017/03/06 11,680 11,750 11,660 11,750 79
2017/03/03 11,820 11,820 11,700 11,710 324
2017/03/02 11,750 11,930 11,750 11,890 960
2017/03/01 11,500 11,590 11,500 11,500 14
2017/02/28 11,630 11,630 11,600 11,600 7
2017/02/27 11,820 11,820 11,470 11,470 164
2017/02/24 11,640 11,790 11,640 11,790 130
2017/02/23 11,790 11,820 11,740 11,820 27
2017/02/22 11,950 11,950 11,860 11,930 29
2017/02/21 11,900 11,900 11,840 11,860 57
2017/02/20 11,620 11,780 11,620 11,780 90
2017/02/17 11,740 11,830 11,740 11,790 31
2017/02/16 11,940 11,980 11,800 11,940 622
2017/02/15 11,890 11,960 11,840 11,930 300
2017/02/14 11,890 11,890 11,640 11,640 98
2017/02/13 11,800 11,900 11,770 11,800 270
2017/02/10 11,590 11,800 11,590 11,800 329
2017/02/09 11,660 11,660 11,440 11,440 72
2017/02/08 11,640 11,640 11,520 11,520 10
2017/02/07 11,560 11,560 11,530 11,530 2
2017/02/06 11,790 11,790 11,560 11,560 47
2017/02/03 11,220 11,550 11,220 11,410 164
2017/02/02 11,400 11,400 11,230 11,230 70
2017/02/01 11,210 11,410 11,210 11,390 29
2017/01/31 11,380 11,580 11,380 11,580 81
2017/01/30 11,790 11,790 11,550 11,630 83
2017/01/27 11,750 11,830 11,740 11,750 527
2017/01/26 11,480 11,650 11,470 11,570 322
2017/01/25 11,390 11,390 11,180 11,180 219
2017/01/24 11,270 11,270 11,120 11,120 44
2017/01/23 11,480 11,480 11,390 11,390 22
2017/01/20 11,460 11,540 11,460 11,480 586
2017/01/19 11,490 11,580 11,490 11,580 10,532
2017/01/18 11,170 11,250 11,030 11,250 445
2017/01/17 11,410 11,410 11,180 11,250 400
2017/01/16 11,510 11,550 11,400 11,400 353
2017/01/13 11,450 11,520 11,450 11,520 259
2017/01/12 11,590 11,680 11,410 11,550 2,606
2017/01/11 11,620 11,720 11,620 11,670 52
2017/01/10 11,600 11,660 11,530 11,540 67
2017/01/06 11,720 11,740 11,600 11,620 100
2017/01/05 11,920 11,920 11,720 11,800 617
2017/01/04 11,600 11,920 11,600 11,770 313

このページの先頭へ