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
2019/12/30 9,000 9,000 8,920 8,950 289
2019/12/27 8,980 9,020 8,960 9,020 962
2019/12/26 8,860 8,920 8,860 8,900 202
2019/12/25 8,900 8,910 8,870 8,890 99
2019/12/24 8,960 8,970 8,910 8,910 226
2019/12/23 9,010 9,010 8,940 8,960 99
2019/12/20 9,020 9,030 9,000 9,010 160
2019/12/19 9,090 9,090 9,020 9,020 24
2019/12/18 9,080 9,110 9,040 9,050 957
2019/12/17 9,020 9,070 9,020 9,070 285
2019/12/16 9,050 9,050 8,990 9,010 51
2019/12/13 8,840 9,040 8,830 9,020 2,418
2019/12/12 8,890 8,890 8,800 8,810 78
2019/12/11 8,900 8,900 8,820 8,820 310
2019/12/10 8,960 8,960 8,900 8,930 124
2019/12/09 8,900 8,950 8,900 8,930 156
2019/12/06 8,880 8,890 8,880 8,880 45
2019/12/05 8,850 8,870 8,830 8,870 150
2019/12/04 8,740 8,790 8,740 8,790 71
2019/12/03 8,890 8,890 8,770 8,790 88
2019/12/02 8,820 8,890 8,820 8,890 111
2019/11/29 8,880 8,880 8,800 8,810 153
2019/11/28 8,890 8,890 8,810 8,850 182
2019/11/27 8,840 8,840 8,800 8,820 47
2019/11/26 8,870 8,870 8,850 8,850 6
2019/11/25 8,810 8,850 8,810 8,840 18
2019/11/22 8,760 8,800 8,750 8,750 99
2019/11/21 8,700 8,760 8,680 8,760 13
2019/11/20 8,860 8,870 8,750 8,770 121
2019/11/19 8,890 8,900 8,840 8,900 4,626
2019/11/18 8,890 8,890 8,880 8,880 15
2019/11/15 8,780 8,900 8,780 8,870 11
2019/11/14 8,890 8,940 8,810 8,830 227
2019/11/13 8,940 8,950 8,930 8,930 10
2019/11/12 8,960 8,970 8,920 8,930 24
2019/11/11 8,950 8,980 8,940 8,960 124
2019/11/08 8,830 8,950 8,830 8,920 94
2019/11/07 8,890 8,890 8,810 8,830 1,359
2019/11/06 8,790 8,900 8,790 8,860 77
2019/11/05 8,730 8,820 8,720 8,820 1,549
2019/11/01 8,550 8,650 8,550 8,640 133
2019/10/31 8,680 8,720 8,670 8,690 97
2019/10/30 8,700 8,750 8,700 8,730 64
2019/10/29 8,700 8,790 8,700 8,780 695
2019/10/28 8,640 8,680 8,620 8,620 95
2019/10/25 8,610 8,610 8,560 8,580 29
2019/10/24 8,500 8,620 8,500 8,600 184
2019/10/23 8,430 8,510 8,430 8,510 231
2019/10/21 8,360 8,450 8,360 8,450 314
2019/10/18 8,420 8,420 8,350 8,350 102
2019/10/17 8,470 8,470 8,380 8,400 135
2019/10/16 8,500 8,510 8,450 8,470 597
2019/10/15 8,250 8,400 8,240 8,360 279
2019/10/11 8,110 8,220 8,110 8,220 196
2019/10/10 8,170 8,170 8,050 8,130 49
2019/10/09 8,210 8,210 8,070 8,130 16
2019/10/08 8,210 8,210 8,210 8,210 2
2019/10/07 8,200 8,220 8,140 8,140 323
2019/10/04 8,300 8,300 8,200 8,210 198
2019/10/03 8,250 8,290 8,220 8,290 66
2019/10/02 8,410 8,420 8,330 8,420 43
2019/10/01 8,410 8,460 8,400 8,420 197
2019/09/30 8,460 8,460 8,350 8,370 258
2019/09/27 8,470 8,510 8,390 8,440 420
2019/09/26 8,470 8,510 8,470 8,470 632
2019/09/25 8,350 8,430 8,350 8,410 127
2019/09/24 8,390 8,450 8,390 8,410 178
2019/09/20 8,370 8,420 8,370 8,390 575
2019/09/19 8,370 8,470 8,370 8,430 109
2019/09/18 8,350 8,380 8,300 8,350 412
2019/09/17 8,320 8,490 8,320 8,420 155
2019/09/13 8,320 8,380 8,270 8,380 684
2019/09/12 8,400 8,400 8,270 8,370 772
2019/09/11 8,170 8,340 8,170 8,330 765
2019/09/10 7,850 8,050 7,850 8,050 957
2019/09/09 7,730 7,780 7,730 7,780 130
2019/09/06 7,690 7,760 7,690 7,720 153
2019/09/05 7,550 7,710 7,550 7,670 86
2019/09/04 7,600 7,600 7,520 7,550 253
2019/09/03 7,600 7,610 7,580 7,600 136
2019/09/02 7,530 7,590 7,530 7,570 144
2019/08/30 7,520 7,610 7,520 7,590 218
2019/08/29 7,480 7,480 7,460 7,480 232
2019/08/28 7,440 7,450 7,420 7,430 24
2019/08/27 7,460 7,520 7,460 7,460 19
2019/08/26 7,540 7,540 7,360 7,440 901
2019/08/23 7,520 7,550 7,490 7,550 313
2019/08/22 7,530 7,530 7,480 7,510 68
2019/08/21 7,530 7,530 7,470 7,470 423
2019/08/20 7,590 7,590 7,570 7,580 116
2019/08/19 7,510 7,570 7,510 7,570 646
2019/08/16 7,470 7,480 7,420 7,470 265
2019/08/15 7,520 7,520 7,400 7,470 568
2019/08/14 7,610 7,610 7,550 7,550 416
2019/08/13 7,650 7,650 7,530 7,540 691
2019/08/09 7,730 7,730 7,650 7,650 53
2019/08/08 7,760 7,760 7,670 7,690 9,253
2019/08/07 7,710 7,770 7,700 7,770 10,072
2019/08/06 7,540 7,700 7,540 7,700 343
2019/08/05 7,900 7,900 7,730 7,750 436
2019/08/02 8,100 8,100 7,860 7,880 488
2019/08/01 7,980 8,140 7,980 8,120 245
2019/07/31 8,030 8,030 7,980 7,990 1,311
2019/07/30 8,070 8,090 8,070 8,080 107
2019/07/29 8,130 8,130 8,080 8,080 17
2019/07/26 8,140 8,140 8,080 8,100 234
2019/07/25 8,170 8,170 8,110 8,130 414
2019/07/24 8,180 8,180 8,120 8,130 186
2019/07/23 8,120 8,140 8,070 8,120 184
2019/07/22 8,070 8,140 8,070 8,120 146
2019/07/19 7,990 8,110 7,990 8,070 356
2019/07/18 8,120 8,120 7,980 7,980 380
2019/07/17 8,140 8,170 8,110 8,140 417
2019/07/16 8,200 8,200 8,120 8,140 135
2019/07/12 8,200 8,210 8,180 8,180 136
2019/07/11 8,310 8,380 8,140 8,150 2,372
2019/07/10 8,380 8,650 8,200 8,300 1,023
2019/07/09 8,800 8,800 8,740 8,760 1,975
2019/07/08 8,770 8,820 8,760 8,760 221
2019/07/05 8,710 8,770 8,710 8,750 769
2019/07/04 8,710 8,710 8,670 8,700 94
2019/07/03 8,650 8,670 8,610 8,650 337
2019/07/02 8,740 8,750 8,710 8,720 19
2019/07/01 8,710 8,720 8,660 8,700 42
2019/06/28 8,590 8,590 8,500 8,540 118
2019/06/27 8,440 8,560 8,440 8,560 1,928
2019/06/26 8,470 8,480 8,430 8,430 145
2019/06/25 8,490 8,490 8,430 8,450 585
2019/06/24 8,480 8,480 8,460 8,470 524
2019/06/21 8,500 8,500 8,450 8,450 268
2019/06/20 8,510 8,550 8,510 8,540 150
2019/06/19 8,500 8,560 8,500 8,530 428
2019/06/18 8,500 8,500 8,430 8,430 167
2019/06/17 8,500 8,530 8,500 8,530 30
2019/06/14 8,530 8,560 8,490 8,500 50
2019/06/13 8,580 8,580 8,480 8,570 256
2019/06/12 8,710 8,710 8,620 8,620 238
2019/06/11 8,590 8,710 8,590 8,690 62
2019/06/10 8,590 8,620 8,570 8,620 41
2019/06/07 8,590 8,590 8,510 8,590 30
2019/06/06 8,580 8,590 8,560 8,590 14
2019/06/05 8,610 8,680 8,600 8,610 174
2019/06/04 8,470 8,470 8,440 8,460 92
2019/06/03 8,530 8,530 8,380 8,430 725
2019/05/31 8,690 8,690 8,530 8,530 896
2019/05/30 8,600 8,600 8,600 8,600 4
2019/05/29 8,620 8,620 8,570 8,610 428
2019/05/28 8,680 8,700 8,670 8,700 25
2019/05/27 8,670 8,670 8,660 8,660 18
2019/05/24 8,530 8,640 8,530 8,600 568
2019/05/23 8,610 8,650 8,600 8,620 239
2019/05/22 8,670 8,720 8,670 8,690 50
2019/05/21 8,680 8,680 8,600 8,670 28
2019/05/20 8,680 8,720 8,630 8,650 430
2019/05/17 8,630 8,680 8,590 8,640 15
2019/05/16 8,640 8,640 8,540 8,540 34
2019/05/15 8,680 8,680 8,590 8,640 103
2019/05/14 8,570 8,640 8,490 8,640 125
2019/05/13 8,800 8,800 8,700 8,720 526
2019/05/10 8,850 8,880 8,750 8,790 970
2019/05/09 8,900 8,900 8,820 8,850 1,058
2019/05/08 9,130 9,130 8,950 8,970 160
2019/05/07 9,190 9,190 9,090 9,090 75
2019/04/26 9,230 9,230 9,120 9,180 99
2019/04/25 9,170 9,220 9,100 9,220 1,021
2019/04/24 9,230 9,230 9,160 9,180 94
2019/04/23 9,270 9,320 9,270 9,320 3
2019/04/22 9,270 9,290 9,240 9,270 220
2019/04/19 9,360 9,360 9,310 9,320 11
2019/04/18 9,420 9,510 9,360 9,360 235
2019/04/17 9,400 9,430 9,400 9,410 16
2019/04/16 9,280 9,310 9,280 9,280 27
2019/04/15 9,310 9,380 9,310 9,310 27
2019/04/12 9,210 9,210 9,200 9,200 7
2019/04/11 9,200 9,210 9,100 9,160 192
2019/04/10 9,220 9,260 9,220 9,250 170
2019/04/09 9,380 9,380 9,280 9,330 163
2019/04/08 9,420 9,420 9,380 9,380 13
2019/04/05 9,450 9,480 9,450 9,450 23
2019/04/04 9,440 9,460 9,440 9,460 8
2019/04/03 9,390 9,450 9,390 9,440 207
2019/04/02 9,470 9,500 9,410 9,430 377
2019/04/01 9,250 9,370 9,250 9,360 374
2019/03/29 9,260 9,260 9,140 9,150 129
2019/03/28 9,190 9,190 9,120 9,150 146
2019/03/27 9,220 9,270 9,190 9,260 53
2019/03/26 9,140 9,250 9,100 9,240 341
2019/03/25 9,110 9,110 9,040 9,100 777
2019/03/22 9,350 9,350 9,260 9,350 347
2019/03/20 9,260 9,350 9,260 9,330 262
2019/03/19 9,300 9,340 9,300 9,340 17
2019/03/18 9,310 9,310 9,280 9,290 19
2019/03/15 9,180 9,280 9,180 9,280 18
2019/03/14 9,200 9,200 9,150 9,150 65
2019/03/13 9,160 9,170 9,120 9,120 6
2019/03/12 9,130 9,230 9,130 9,180 506
2019/03/11 8,990 9,070 8,990 9,040 1,468
2019/03/08 9,220 9,220 9,010 9,010 473
2019/03/07 9,380 9,380 9,160 9,220 851
2019/03/06 9,350 9,360 9,350 9,350 302
2019/03/05 9,320 9,400 9,320 9,390 735
2019/03/04 9,350 9,420 9,350 9,370 572
2019/03/01 9,390 9,390 9,320 9,340 138
2019/02/28 9,310 9,340 9,310 9,340 302
2019/02/27 9,360 9,360 9,320 9,320 258
2019/02/26 9,340 9,340 9,280 9,320 873
2019/02/25 9,340 9,410 9,340 9,390 12
2019/02/22 9,330 9,350 9,330 9,340 116
2019/02/21 9,470 9,470 9,400 9,440 4
2019/02/20 9,420 9,500 9,410 9,420 53
2019/02/19 9,430 9,430 9,390 9,420 10
2019/02/18 9,210 9,470 9,210 9,450 330
2019/02/15 9,220 9,220 9,140 9,190 72
2019/02/14 9,300 9,300 9,300 9,300 67
2019/02/13 9,310 9,350 9,310 9,320 7
2019/02/12 9,050 9,250 9,050 9,250 127
2019/02/08 9,170 9,170 9,050 9,050 216
2019/02/07 9,260 9,280 9,220 9,220 24
2019/02/05 9,290 9,330 9,290 9,300 7
2019/02/04 9,280 9,320 9,280 9,320 25
2019/02/01 9,300 9,320 9,220 9,230 139
2019/01/31 9,380 9,440 9,380 9,440 16
2019/01/30 9,400 9,400 9,380 9,380 4
2019/01/29 9,400 9,400 9,400 9,400 2
2019/01/28 9,500 9,500 9,420 9,420 59
2019/01/25 9,410 9,500 9,410 9,490 85
2019/01/24 9,330 9,430 9,330 9,420 3
2019/01/23 9,310 9,360 9,310 9,330 183
2019/01/22 9,370 9,370 9,360 9,360 26
2019/01/21 9,380 9,490 9,380 9,450 307
2019/01/18 9,370 9,390 9,310 9,390 6
2019/01/17 9,320 9,350 9,260 9,270 237
2019/01/16 9,200 9,200 9,120 9,180 176
2019/01/15 9,190 9,300 9,190 9,260 707
2019/01/11 9,250 9,250 9,160 9,190 462
2019/01/10 9,130 9,180 9,130 9,180 472
2019/01/09 9,250 9,250 9,150 9,160 279
2019/01/08 9,120 9,200 9,110 9,200 189
2019/01/07 9,140 9,180 9,030 9,070 203
2019/01/04 8,800 8,890 8,670 8,890 1,658

このページの先頭へ