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
2020/12/30 6,470 6,470 6,410 6,430 1,627
2020/12/29 6,420 6,480 6,420 6,480 2,186
2020/12/28 6,400 6,410 6,370 6,410 1,011
2020/12/25 6,360 6,400 6,360 6,400 514
2020/12/24 6,340 6,400 6,340 6,380 1,621
2020/12/23 6,350 6,350 6,240 6,260 2,363
2020/12/22 6,430 6,430 6,350 6,370 1,858
2020/12/21 6,460 6,550 6,420 6,430 2,637
2020/12/18 6,400 6,430 6,390 6,400 1,174
2020/12/17 6,440 6,440 6,370 6,370 7,359
2020/12/16 6,440 6,470 6,420 6,420 1,253
2020/12/15 6,440 6,460 6,390 6,400 1,404
2020/12/14 6,460 6,530 6,450 6,500 1,599
2020/12/11 6,390 6,440 6,360 6,430 1,287
2020/12/10 6,410 6,440 6,350 6,350 794
2020/12/09 6,390 6,430 6,380 6,410 1,275
2020/12/08 6,430 6,430 6,400 6,410 1,129
2020/12/07 6,500 6,520 6,420 6,420 1,289
2020/12/04 6,480 6,490 6,450 6,460 1,190
2020/12/03 6,590 6,620 6,490 6,540 443
2020/12/02 6,490 6,540 6,460 6,490 1,077
2020/12/01 6,400 6,490 6,370 6,420 2,002
2020/11/30 6,640 6,640 6,380 6,420 3,529
2020/11/27 6,700 6,700 6,620 6,630 1,491
2020/11/26 6,680 6,730 6,660 6,730 2,428
2020/11/25 6,880 6,880 6,700 6,700 3,646
2020/11/24 6,760 6,830 6,760 6,760 2,372
2020/11/20 6,590 6,680 6,590 6,660 1,071
2020/11/19 6,670 6,670 6,580 6,640 2,124
2020/11/18 6,780 6,780 6,660 6,660 1,864
2020/11/17 6,780 6,810 6,710 6,810 3,611
2020/11/16 6,650 6,730 6,650 6,670 2,367
2020/11/13 6,580 6,610 6,480 6,500 732
2020/11/12 6,750 6,750 6,580 6,610 1,290
2020/11/11 6,620 6,750 6,620 6,720 2,640
2020/11/10 6,400 6,630 6,400 6,520 2,495
2020/11/09 6,300 6,330 6,240 6,310 310
2020/11/06 6,200 6,310 6,190 6,310 609
2020/11/05 6,210 6,210 6,110 6,210 1,065
2020/11/04 6,350 6,350 6,250 6,250 493
2020/11/02 6,090 6,260 6,090 6,260 718
2020/10/30 6,100 6,100 6,050 6,080 704
2020/10/29 6,000 6,120 6,000 6,090 879
2020/10/28 6,120 6,120 6,020 6,090 3,786
2020/10/27 6,200 6,200 6,160 6,170 2,354
2020/10/26 6,260 6,270 6,210 6,240 783
2020/10/23 6,260 6,270 6,200 6,260 1,237
2020/10/22 6,200 6,230 6,190 6,190 749
2020/10/21 6,210 6,270 6,210 6,240 362
2020/10/20 6,230 6,230 6,160 6,190 938
2020/10/19 6,200 6,260 6,200 6,260 1,253
2020/10/16 6,250 6,250 6,200 6,220 569
2020/10/15 6,200 6,250 6,190 6,220 1,153
2020/10/14 6,270 6,270 6,210 6,230 1,282
2020/10/13 6,330 6,350 6,280 6,350 2,227
2020/10/12 6,310 6,310 6,250 6,300 2,674
2020/10/09 6,400 6,400 6,310 6,340 915
2020/10/08 6,380 6,430 6,380 6,390 876
2020/10/07 6,350 6,400 6,300 6,370 760
2020/10/06 6,370 6,410 6,350 6,370 1,446
2020/10/05 6,290 6,390 6,290 6,330 1,254
2020/10/02 6,340 6,350 6,210 6,230 3,268
2020/09/30 6,430 6,430 6,210 6,240 4,493
2020/09/29 6,590 6,590 6,480 6,530 1,688
2020/09/28 6,390 6,450 6,370 6,440 1,060
2020/09/25 6,330 6,380 6,330 6,370 288
2020/09/24 6,340 6,340 6,290 6,310 927
2020/09/23 6,360 6,370 6,320 6,350 879
2020/09/18 6,470 6,470 6,410 6,440 527
2020/09/17 6,460 6,470 6,430 6,440 1,616
2020/09/16 6,450 6,460 6,390 6,420 1,660
2020/09/15 6,490 6,500 6,430 6,500 792
2020/09/14 6,400 6,470 6,400 6,450 424
2020/09/11 6,400 6,400 6,320 6,380 362
2020/09/10 6,300 6,360 6,250 6,350 717
2020/09/09 6,320 6,320 6,220 6,280 1,645
2020/09/08 6,430 6,430 6,350 6,390 703
2020/09/07 6,450 6,470 6,380 6,420 1,436
2020/09/04 6,300 6,400 6,300 6,380 2,085
2020/09/03 6,410 6,410 6,330 6,330 955
2020/09/02 6,370 6,370 6,300 6,310 323
2020/09/01 6,330 6,330 6,290 6,320 777
2020/08/31 6,450 6,470 6,350 6,370 2,917
2020/08/28 6,330 6,470 6,290 6,330 3,330
2020/08/27 6,330 6,330 6,230 6,230 1,406
2020/08/26 6,330 6,350 6,300 6,350 441
2020/08/25 6,270 6,390 6,270 6,340 2,091
2020/08/24 6,180 6,210 6,170 6,170 2,073
2020/08/21 6,210 6,250 6,160 6,160 1,345
2020/08/20 6,220 6,240 6,210 6,210 954
2020/08/19 6,190 6,250 6,190 6,220 1,738
2020/08/18 6,260 6,260 6,150 6,250 3,573
2020/08/17 6,320 6,370 6,280 6,280 1,399
2020/08/14 6,380 6,380 6,310 6,340 2,055
2020/08/13 6,420 6,420 6,330 6,380 1,724
2020/08/12 6,400 6,450 6,300 6,320 15,038
2020/08/11 6,050 6,200 6,050 6,200 3,698
2020/08/07 5,940 5,970 5,920 5,920 6,898
2020/08/06 5,950 5,990 5,920 5,920 528
2020/08/05 5,930 5,960 5,880 5,930 1,172
2020/08/04 5,870 5,990 5,870 5,980 1,957
2020/08/03 5,800 5,840 5,780 5,800 1,280
2020/07/31 5,890 5,890 5,690 5,690 3,606
2020/07/30 6,070 6,070 5,910 5,910 2,279
2020/07/29 6,080 6,110 6,040 6,040 1,164
2020/07/28 6,130 6,150 6,070 6,070 2,937
2020/07/27 6,020 6,120 5,970 6,120 6,457
2020/07/22 6,130 6,180 6,080 6,080 1,592
2020/07/21 6,150 6,150 6,080 6,130 3,853
2020/07/20 6,170 6,180 6,100 6,120 6,347
2020/07/17 6,250 6,250 6,150 6,170 2,202
2020/07/16 6,220 6,300 6,160 6,180 9,812
2020/07/15 6,190 6,230 6,130 6,160 11,072
2020/07/14 6,290 6,850 6,080 6,250 20,330
2020/07/13 6,900 7,300 6,900 7,280 1,439
2020/07/10 6,890 6,890 6,800 6,800 1,642
2020/07/09 6,940 6,990 6,920 6,920 1,099
2020/07/08 7,000 7,060 6,940 6,940 2,172
2020/07/07 7,160 7,160 7,000 7,030 995
2020/07/06 7,010 7,100 7,000 7,100 649
2020/07/03 7,020 7,020 6,920 6,980 850
2020/07/02 6,930 7,020 6,930 6,960 280
2020/07/01 7,030 7,030 6,880 6,920 1,074
2020/06/30 7,070 7,090 6,960 6,960 1,351
2020/06/29 6,980 7,010 6,950 6,970 1,505
2020/06/26 7,060 7,110 7,060 7,070 566
2020/06/25 7,060 7,060 6,960 6,970 1,558
2020/06/24 7,190 7,190 7,140 7,180 129
2020/06/23 7,190 7,230 7,150 7,210 98
2020/06/22 7,190 7,230 7,180 7,180 165
2020/06/19 7,250 7,250 7,170 7,190 96
2020/06/18 7,260 7,260 7,180 7,250 214
2020/06/17 7,340 7,340 7,270 7,330 115
2020/06/16 7,300 7,370 7,240 7,350 533
2020/06/15 7,150 7,250 7,040 7,040 460
2020/06/12 7,020 7,240 7,000 7,210 879
2020/06/11 7,420 7,450 7,280 7,320 262
2020/06/10 7,660 7,660 7,570 7,570 721
2020/06/09 7,820 7,860 7,650 7,710 765
2020/06/08 7,600 7,780 7,600 7,730 1,054
2020/06/05 7,350 7,470 7,350 7,450 703
2020/06/04 7,450 7,450 7,260 7,290 815
2020/06/03 7,310 7,340 7,230 7,240 580
2020/06/02 7,160 7,250 7,160 7,200 693
2020/06/01 7,190 7,190 7,100 7,100 413
2020/05/29 7,230 7,330 7,210 7,210 282
2020/05/28 7,310 7,410 7,250 7,380 1,146
2020/05/27 7,040 7,100 6,960 7,020 644
2020/05/26 6,850 6,880 6,780 6,860 350
2020/05/25 6,650 6,800 6,650 6,770 261
2020/05/22 6,710 6,780 6,660 6,690 390
2020/05/21 6,850 6,850 6,710 6,800 53
2020/05/20 6,770 6,810 6,670 6,800 274
2020/05/19 6,790 6,870 6,680 6,830 185
2020/05/18 6,630 6,630 6,500 6,530 68
2020/05/15 6,530 6,630 6,510 6,590 89
2020/05/14 6,650 6,680 6,530 6,530 212
2020/05/13 6,670 6,700 6,630 6,700 305
2020/05/12 6,800 6,800 6,710 6,740 17
2020/05/11 6,810 6,850 6,710 6,750 276
2020/05/08 6,580 6,750 6,580 6,660 201
2020/05/07 6,630 6,640 6,540 6,540 315
2020/05/01 6,920 6,920 6,660 6,660 839
2020/04/30 7,010 7,020 6,930 6,960 619
2020/04/28 6,770 6,870 6,770 6,820 306
2020/04/27 6,730 6,780 6,680 6,780 57
2020/04/24 6,630 6,690 6,630 6,690 12
2020/04/23 6,590 6,630 6,520 6,630 141
2020/04/22 6,560 6,600 6,400 6,600 186
2020/04/21 6,570 6,570 6,480 6,510 174
2020/04/20 6,600 6,690 6,560 6,650 90
2020/04/17 6,670 6,670 6,630 6,630 37
2020/04/16 6,620 6,620 6,500 6,590 111
2020/04/15 6,820 6,820 6,630 6,630 254
2020/04/14 6,740 6,840 6,740 6,820 39
2020/04/13 6,840 6,910 6,800 6,800 428
2020/04/10 6,680 6,900 6,680 6,840 627
2020/04/09 6,650 6,660 6,550 6,580 718
2020/04/08 6,680 6,680 6,600 6,640 29
2020/04/07 6,500 6,700 6,500 6,650 109
2020/04/06 6,220 6,450 6,220 6,450 332
2020/04/03 6,360 6,450 6,240 6,270 328
2020/04/02 6,480 6,480 6,170 6,310 214
2020/04/01 6,580 6,600 6,450 6,480 122
2020/03/31 6,820 6,820 6,580 6,580 256
2020/03/30 6,700 6,970 6,700 6,970 206
2020/03/27 7,000 7,000 6,870 6,900 277
2020/03/26 6,950 6,950 6,660 6,830 158
2020/03/25 6,780 6,950 6,700 6,950 546
2020/03/24 6,350 6,580 6,350 6,480 519
2020/03/23 6,090 6,300 6,020 6,250 957
2020/03/19 6,080 6,270 6,080 6,190 835
2020/03/18 6,090 6,240 5,990 5,990 1,147
2020/03/17 5,900 6,020 5,770 5,990 921
2020/03/16 5,900 6,040 5,780 5,920 1,461
2020/03/13 6,000 6,040 5,690 5,860 1,349
2020/03/12 6,550 6,550 6,170 6,200 1,297
2020/03/11 6,760 6,760 6,580 6,590 207
2020/03/10 6,960 6,960 6,110 6,570 6,225
2020/03/09 7,000 7,050 6,900 7,040 153
2020/03/06 7,330 7,330 7,080 7,120 1,765
2020/03/05 7,400 7,420 7,340 7,350 1,309
2020/03/04 7,570 7,570 7,370 7,410 1,488
2020/03/03 7,760 7,760 7,550 7,590 822
2020/03/02 7,610 7,720 7,510 7,680 654
2020/02/28 7,800 7,810 7,600 7,650 1,110
2020/02/27 8,010 8,010 7,860 7,860 932
2020/02/26 8,120 8,120 7,960 8,010 777
2020/02/25 8,090 8,170 8,070 8,130 510
2020/02/21 8,340 8,350 8,340 8,340 48
2020/02/20 8,310 8,320 8,300 8,300 82
2020/02/19 8,320 8,330 8,310 8,310 175
2020/02/18 8,460 8,460 8,350 8,350 1,598
2020/02/17 8,450 8,460 8,430 8,430 23
2020/02/14 8,490 8,490 8,450 8,450 135
2020/02/13 8,560 8,560 8,500 8,510 76
2020/02/12 8,600 8,600 8,540 8,570 140
2020/02/10 8,680 8,680 8,600 8,620 228
2020/02/07 8,740 8,740 8,620 8,670 105
2020/02/06 8,610 8,740 8,610 8,720 1,022
2020/02/05 8,520 8,580 8,520 8,570 742
2020/02/04 8,490 8,510 8,460 8,500 714
2020/02/03 8,530 8,530 8,420 8,510 58
2020/01/31 8,510 8,570 8,510 8,530 310
2020/01/30 8,470 8,470 8,410 8,440 153
2020/01/29 8,480 8,520 8,470 8,520 242
2020/01/28 8,470 8,470 8,410 8,470 122
2020/01/27 8,610 8,610 8,430 8,490 453
2020/01/24 8,610 8,610 8,570 8,570 316
2020/01/23 8,660 8,680 8,620 8,620 350
2020/01/22 8,670 8,720 8,660 8,720 260
2020/01/21 8,740 8,740 8,690 8,700 87
2020/01/20 8,750 8,750 8,730 8,740 137
2020/01/17 8,630 8,710 8,630 8,710 31
2020/01/16 8,680 8,680 8,630 8,630 314
2020/01/15 8,690 8,700 8,670 8,670 171
2020/01/14 8,770 8,770 8,700 8,700 805
2020/01/10 8,800 8,800 8,770 8,790 36
2020/01/09 8,770 8,850 8,770 8,830 46
2020/01/08 8,730 8,770 8,670 8,720 864
2020/01/07 8,830 8,850 8,830 8,850 54
2020/01/06 8,850 8,850 8,730 8,770 793

このページの先頭へ