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
2018/12/28 8,850 8,910 8,790 8,860 246
2018/12/27 8,800 8,960 8,800 8,880 6,861
2018/12/26 8,640 8,700 8,520 8,530 198
2018/12/25 8,520 8,580 8,490 8,570 326
2018/12/21 9,000 9,000 8,810 8,870 1,061
2018/12/20 9,210 9,220 9,030 9,040 2,847
2018/12/19 9,400 9,400 9,230 9,250 230
2018/12/18 9,540 9,540 9,360 9,400 189
2018/12/17 9,510 9,600 9,510 9,560 1,778
2018/12/14 9,650 9,650 9,490 9,510 101
2018/12/13 9,650 9,680 9,640 9,640 533
2018/12/12 9,600 9,800 9,600 9,750 41
2018/12/11 9,650 9,650 9,400 9,470 5,082
2018/12/10 9,570 9,710 9,570 9,710 1,435
2018/12/07 9,840 9,840 9,720 9,770 111
2018/12/06 9,920 9,920 9,750 9,780 913
2018/12/05 10,000 10,000 9,820 9,880 536
2018/12/04 10,300 10,300 10,020 10,020 1,502
2018/12/03 10,320 10,340 10,180 10,280 1,663
2018/11/30 10,200 10,200 10,150 10,170 2,019
2018/11/29 10,180 10,300 10,180 10,220 11
2018/11/28 10,230 10,230 10,110 10,160 54
2018/11/27 10,100 10,200 10,100 10,180 4,539
2018/11/26 10,090 10,090 9,950 10,030 1,056
2018/11/22 10,150 10,150 10,000 10,110 126
2018/11/21 10,030 10,150 10,030 10,110 1,988
2018/11/20 10,190 10,250 10,070 10,190 1,239
2018/11/19 10,380 10,380 10,090 10,160 468
2018/11/16 10,380 10,420 10,360 10,390 2,161
2018/11/15 10,620 10,620 10,330 10,370 300
2018/11/14 10,620 10,620 10,570 10,620 11
2018/11/13 10,580 10,580 10,490 10,520 42
2018/11/12 10,660 10,710 10,660 10,710 812
2018/11/09 10,810 10,810 10,810 10,810 2
2018/11/08 10,840 10,840 10,840 10,840 34
2018/11/07 10,650 10,650 10,590 10,590 558
2018/11/06 10,610 10,660 10,610 10,630 31
2018/11/05 10,490 10,600 10,490 10,520 34
2018/11/02 10,630 10,630 10,500 10,560 1,117
2018/11/01 10,590 10,610 10,560 10,570 1,467
2018/10/31 10,390 10,550 10,350 10,530 335
2018/10/30 10,190 10,380 10,190 10,380 213
2018/10/29 10,300 10,300 10,150 10,160 47
2018/10/26 10,140 10,260 10,100 10,260 111
2018/10/25 10,200 10,200 10,090 10,120 241
2018/10/24 10,470 10,470 10,300 10,380 312
2018/10/23 10,630 10,630 10,490 10,490 53
2018/10/22 10,650 10,730 10,650 10,730 116
2018/10/19 10,590 10,680 10,590 10,660 106
2018/10/18 10,710 10,920 10,690 10,740 79
2018/10/17 10,710 10,800 10,710 10,790 57
2018/10/16 10,540 10,590 10,530 10,590 28
2018/10/15 10,720 10,720 10,450 10,480 828
2018/10/12 10,690 10,700 10,630 10,690 267
2018/10/11 10,990 10,990 10,800 10,800 245
2018/10/10 11,190 11,270 11,150 11,230 1,254
2018/10/09 11,290 11,350 11,110 11,110 242
2018/10/05 11,260 11,350 11,250 11,320 853
2018/10/04 11,200 11,230 11,150 11,190 359
2018/10/03 11,080 11,130 10,980 10,980 59
2018/10/02 11,160 11,190 11,160 11,190 28
2018/10/01 11,120 11,120 11,050 11,080 7
2018/09/28 11,270 11,270 11,150 11,150 214
2018/09/27 11,090 11,100 11,050 11,050 146
2018/09/26 11,230 11,250 11,140 11,140 104
2018/09/25 11,180 11,210 11,140 11,140 105
2018/09/21 11,070 11,170 11,040 11,140 1,617
2018/09/20 10,810 11,030 10,810 10,970 677
2018/09/19 10,730 10,870 10,730 10,820 162
2018/09/18 10,550 10,670 10,520 10,660 200
2018/09/14 10,470 10,470 10,450 10,460 96
2018/09/12 10,380 10,380 10,270 10,280 76
2018/09/11 10,400 10,400 10,360 10,390 19
2018/09/10 10,330 10,420 10,330 10,420 26
2018/09/07 10,300 10,340 10,300 10,340 138
2018/09/05 10,400 10,420 10,370 10,370 498
2018/09/04 10,530 10,530 10,470 10,470 30
2018/09/03 10,530 10,530 10,420 10,450 302
2018/08/31 10,520 10,590 10,520 10,570 148
2018/08/30 10,680 10,690 10,650 10,660 107
2018/08/29 10,660 10,710 10,660 10,690 75
2018/08/28 10,590 10,730 10,530 10,530 77
2018/08/27 10,440 10,550 10,440 10,520 214
2018/08/24 10,390 10,470 10,390 10,470 1,591
2018/08/23 10,400 10,400 10,400 10,400 5
2018/08/22 10,450 10,460 10,410 10,460 42
2018/08/21 10,480 10,480 10,420 10,450 34
2018/08/20 10,500 10,500 10,470 10,470 6
2018/08/17 10,320 10,510 10,320 10,460 133
2018/08/16 10,280 10,310 10,150 10,310 46
2018/08/15 10,310 10,350 10,200 10,240 389
2018/08/14 10,320 10,350 10,290 10,320 107
2018/08/13 10,500 10,500 10,230 10,260 115
2018/08/10 10,640 10,640 10,540 10,550 187
2018/08/09 10,660 10,680 10,600 10,660 29
2018/08/08 10,710 10,740 10,700 10,730 406
2018/08/07 10,640 10,640 10,550 10,610 436
2018/08/06 10,710 10,720 10,640 10,640 89
2018/08/03 11,030 11,030 10,860 10,860 64
2018/08/02 11,090 11,210 11,040 11,070 122
2018/08/01 10,950 11,120 10,800 11,080 4,618
2018/07/31 11,150 11,230 10,810 10,850 2,286
2018/07/30 11,000 11,110 11,000 11,110 154
2018/07/27 10,900 10,990 10,900 10,910 308
2018/07/26 10,850 10,900 10,850 10,900 6
2018/07/25 10,820 10,870 10,810 10,830 121
2018/07/24 10,730 10,930 10,730 10,830 350
2018/07/23 10,550 10,840 10,550 10,730 735
2018/07/20 10,380 10,440 10,370 10,390 64
2018/07/19 10,380 10,450 10,380 10,420 33
2018/07/18 10,300 10,390 10,300 10,320 28
2018/07/17 10,200 10,370 10,200 10,300 44
2018/07/13 10,200 10,220 10,160 10,160 297
2018/07/12 10,210 10,260 10,160 10,160 1,392
2018/07/11 10,240 10,240 10,070 10,160 159
2018/07/10 10,640 10,840 10,580 10,580 489
2018/07/09 10,400 10,530 10,400 10,450 447
2018/07/06 10,350 10,380 10,350 10,350 37
2018/07/05 10,400 10,400 10,250 10,300 218
2018/07/04 10,390 10,440 10,390 10,400 149
2018/07/03 10,450 10,450 10,350 10,410 275
2018/07/02 10,590 10,590 10,400 10,400 512
2018/06/29 10,550 10,560 10,540 10,550 59
2018/06/28 10,550 10,580 10,500 10,520 396
2018/06/27 10,550 10,590 10,500 10,570 84
2018/06/26 10,500 10,630 10,440 10,620 47
2018/06/25 10,640 10,640 10,500 10,520 117
2018/06/22 10,570 10,570 10,360 10,450 176
2018/06/21 10,690 10,700 10,510 10,540 133
2018/06/20 10,780 10,780 10,690 10,750 74
2018/06/19 10,940 10,940 10,790 10,790 70
2018/06/18 11,100 11,100 10,980 10,980 7
2018/06/15 11,250 11,250 11,250 11,250 1
2018/06/14 11,100 11,200 11,100 11,180 25
2018/06/13 11,200 11,300 11,200 11,280 53
2018/06/12 11,180 11,260 11,110 11,250 150
2018/06/11 11,250 11,250 11,180 11,250 22
2018/06/08 11,250 11,300 11,250 11,300 51
2018/06/07 11,280 11,380 11,250 11,250 164
2018/06/06 11,280 11,280 11,130 11,130 29
2018/06/05 11,310 11,310 11,140 11,140 15
2018/06/04 11,240 11,340 11,240 11,340 13
2018/06/01 11,130 11,130 11,130 11,130 3
2018/05/31 11,090 11,090 10,870 11,000 59
2018/05/30 11,120 11,120 10,870 10,980 77
2018/05/29 11,300 11,300 11,230 11,240 55
2018/05/28 11,250 11,290 11,250 11,290 45
2018/05/25 11,260 11,260 11,250 11,250 11
2018/05/24 11,460 11,460 11,330 11,330 12
2018/05/23 11,670 11,670 11,500 11,600 20
2018/05/22 11,510 11,680 11,510 11,530 661
2018/05/21 11,600 11,750 11,600 11,750 59
2018/05/18 11,680 11,740 11,640 11,660 1,951
2018/05/17 11,660 11,840 11,650 11,720 90
2018/05/16 11,680 11,680 11,640 11,640 14
2018/05/15 11,520 11,760 11,520 11,680 59
2018/05/14 11,450 11,590 11,450 11,590 46
2018/05/11 11,550 11,550 11,550 11,550 4
2018/05/10 11,550 11,550 11,550 11,550 16
2018/05/08 11,510 11,510 11,510 11,510 2
2018/05/07 11,340 11,380 11,340 11,360 15
2018/05/02 11,460 11,460 11,350 11,350 9
2018/05/01 11,650 11,650 11,290 11,290 198
2018/04/27 11,720 11,730 11,590 11,640 405
2018/04/26 11,760 11,780 11,620 11,620 296
2018/04/25 11,650 11,760 11,640 11,760 13
2018/04/24 11,580 11,760 11,580 11,670 43
2018/04/23 11,390 11,600 11,390 11,430 131
2018/04/20 11,280 11,300 11,270 11,300 136
2018/04/19 11,360 11,360 11,320 11,320 173
2018/04/18 11,310 11,310 11,160 11,160 4
2018/04/17 11,310 11,310 11,190 11,210 120
2018/04/16 11,340 11,380 11,340 11,380 99
2018/04/13 11,400 11,460 11,340 11,340 57
2018/04/11 11,230 11,290 11,210 11,210 53
2018/04/10 11,210 11,210 11,210 11,210 13
2018/04/05 11,030 11,110 10,980 11,110 37
2018/04/04 10,930 10,940 10,790 10,900 60
2018/04/03 10,950 10,950 10,920 10,920 17
2018/04/02 11,140 11,140 10,980 10,980 101
2018/03/30 11,210 11,210 11,080 11,140 76
2018/03/29 11,130 11,160 11,040 11,160 140
2018/03/28 11,070 11,070 11,070 11,070 1
2018/03/27 10,850 11,070 10,850 11,070 1,384
2018/03/26 10,700 10,720 10,640 10,700 132
2018/03/23 11,000 11,000 10,700 10,800 256
2018/03/22 11,130 11,130 10,980 11,010 613
2018/03/20 11,090 11,140 11,050 11,140 255
2018/03/19 11,210 11,210 11,030 11,060 180
2018/03/15 11,200 11,230 11,200 11,210 177
2018/03/14 11,340 11,340 11,340 11,340 1
2018/03/13 11,220 11,350 11,220 11,350 31
2018/03/12 11,320 11,320 11,200 11,200 18
2018/03/09 11,340 11,360 11,110 11,150 23
2018/03/08 11,240 11,240 11,240 11,240 2
2018/03/07 11,200 11,240 11,110 11,110 60
2018/03/06 11,200 11,430 11,200 11,430 11
2018/03/05 11,160 11,200 11,110 11,200 27
2018/03/02 11,200 11,260 11,150 11,260 114
2018/03/01 11,640 11,640 11,340 11,380 90
2018/02/28 11,750 11,750 11,560 11,670 56
2018/02/27 11,810 11,810 11,780 11,780 9
2018/02/26 11,820 11,820 11,750 11,750 3
2018/02/23 11,630 11,670 11,520 11,670 125
2018/02/22 11,560 11,560 11,560 11,560 3
2018/02/21 11,760 11,760 11,590 11,590 121
2018/02/20 11,790 11,810 11,770 11,770 18
2018/02/19 11,810 11,990 11,810 11,970 18
2018/02/16 11,720 11,800 11,690 11,690 319
2018/02/15 11,700 11,700 11,600 11,600 214
2018/02/14 11,620 11,620 11,340 11,490 183
2018/02/13 11,690 11,820 11,530 11,530 67
2018/02/09 11,540 11,690 11,540 11,670 67
2018/02/08 11,810 12,010 11,810 11,820 830
2018/02/07 12,190 12,250 11,900 11,900 695
2018/02/06 12,150 12,150 11,630 11,790 371
2018/02/05 12,300 12,370 12,260 12,360 1,470
2018/02/02 12,700 12,700 12,600 12,660 2,112
2018/02/01 12,430 12,680 12,430 12,660 45
2018/01/31 12,360 12,400 12,300 12,300 108
2018/01/30 12,510 12,510 12,420 12,420 141
2018/01/29 12,530 12,660 12,460 12,590 821
2018/01/26 12,710 12,710 12,550 12,550 69
2018/01/25 12,740 12,800 12,620 12,710 185
2018/01/24 12,910 12,990 12,820 12,830 530
2018/01/23 13,010 13,060 12,850 13,060 1,574
2018/01/22 12,870 12,980 12,870 12,910 18
2018/01/19 12,920 12,950 12,920 12,930 28
2018/01/18 13,080 13,080 12,900 12,900 33
2018/01/17 13,210 13,210 12,890 13,080 1,309
2018/01/16 13,210 13,220 13,150 13,180 806
2018/01/15 13,120 13,220 13,030 13,210 189
2018/01/12 13,140 13,140 12,900 13,060 1,668
2018/01/11 13,120 13,140 12,860 13,050 645
2018/01/10 13,030 13,100 12,950 13,080 1,565
2018/01/09 12,840 12,920 12,770 12,880 284
2018/01/05 12,580 12,930 12,580 12,730 278
2018/01/04 12,700 12,700 12,430 12,550 236

このページの先頭へ