(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 |
|---|---|---|---|---|---|
| 2021/12/30 | 7,970 | 7,973 | 7,936 | 7,970 | 674 |
| 2021/12/29 | 7,935 | 7,980 | 7,935 | 7,952 | 130 |
| 2021/12/28 | 7,901 | 7,929 | 7,892 | 7,929 | 2,428 |
| 2021/12/27 | 7,890 | 7,905 | 7,845 | 7,882 | 228 |
| 2021/12/24 | 7,921 | 7,921 | 7,868 | 7,892 | 138 |
| 2021/12/23 | 7,840 | 7,899 | 7,840 | 7,899 | 241 |
| 2021/12/22 | 7,928 | 7,928 | 7,827 | 7,827 | 85 |
| 2021/12/21 | 7,850 | 7,882 | 7,832 | 7,832 | 756 |
| 2021/12/20 | 7,910 | 7,910 | 7,751 | 7,751 | 654 |
| 2021/12/17 | 8,058 | 8,069 | 7,993 | 7,999 | 1,238 |
| 2021/12/16 | 7,983 | 8,053 | 7,983 | 8,053 | 1,555 |
| 2021/12/15 | 7,851 | 7,961 | 7,851 | 7,950 | 775 |
| 2021/12/14 | 7,856 | 7,882 | 7,850 | 7,882 | 518 |
| 2021/12/13 | 7,900 | 7,910 | 7,870 | 7,880 | 144 |
| 2021/12/10 | 7,905 | 7,910 | 7,860 | 7,860 | 89 |
| 2021/12/09 | 7,890 | 7,915 | 7,890 | 7,900 | 97 |
| 2021/12/08 | 7,935 | 7,990 | 7,935 | 7,941 | 213 |
| 2021/12/07 | 7,804 | 7,930 | 7,803 | 7,930 | 304 |
| 2021/12/06 | 7,773 | 7,790 | 7,763 | 7,785 | 48 |
| 2021/12/03 | 7,645 | 7,790 | 7,645 | 7,788 | 631 |
| 2021/12/02 | 7,550 | 7,655 | 7,550 | 7,655 | 189 |
| 2021/12/01 | 7,530 | 7,629 | 7,530 | 7,628 | 462 |
| 2021/11/30 | 7,645 | 7,714 | 7,550 | 7,571 | 1,108 |
| 2021/11/29 | 7,730 | 7,730 | 7,604 | 7,614 | 1,767 |
| 2021/11/26 | 7,870 | 7,870 | 7,770 | 7,790 | 1,444 |
| 2021/11/25 | 7,860 | 7,940 | 7,860 | 7,920 | 374 |
| 2021/11/24 | 7,880 | 7,960 | 7,840 | 7,870 | 1,030 |
| 2021/11/22 | 7,810 | 7,830 | 7,750 | 7,820 | 392 |
| 2021/11/19 | 7,870 | 7,870 | 7,810 | 7,870 | 672 |
| 2021/11/18 | 7,880 | 7,910 | 7,830 | 7,880 | 2,987 |
| 2021/11/17 | 8,020 | 8,020 | 7,930 | 7,940 | 880 |
| 2021/11/16 | 8,090 | 8,100 | 8,000 | 8,000 | 356 |
| 2021/11/15 | 8,090 | 8,110 | 8,020 | 8,040 | 1,605 |
| 2021/11/12 | 7,970 | 8,020 | 7,920 | 8,020 | 881 |
| 2021/11/11 | 7,940 | 7,990 | 7,940 | 7,950 | 128 |
| 2021/11/10 | 7,940 | 7,960 | 7,910 | 7,910 | 282 |
| 2021/11/09 | 8,070 | 8,070 | 7,910 | 7,910 | 905 |
| 2021/11/08 | 7,990 | 8,030 | 7,990 | 8,000 | 149 |
| 2021/11/05 | 8,000 | 8,000 | 7,970 | 8,000 | 702 |
| 2021/11/04 | 8,080 | 8,120 | 8,060 | 8,120 | 2,930 |
| 2021/11/02 | 7,980 | 8,030 | 7,950 | 7,970 | 267 |
| 2021/11/01 | 7,890 | 7,990 | 7,890 | 7,990 | 853 |
| 2021/10/29 | 7,840 | 7,840 | 7,770 | 7,820 | 929 |
| 2021/10/28 | 7,890 | 7,920 | 7,800 | 7,870 | 922 |
| 2021/10/27 | 7,950 | 7,970 | 7,920 | 7,930 | 2,523 |
| 2021/10/26 | 8,020 | 8,040 | 7,970 | 7,980 | 432 |
| 2021/10/25 | 8,060 | 8,090 | 8,000 | 8,000 | 396 |
| 2021/10/22 | 8,130 | 8,140 | 8,070 | 8,070 | 296 |
| 2021/10/21 | 8,220 | 8,230 | 8,120 | 8,120 | 639 |
| 2021/10/20 | 8,140 | 8,270 | 8,140 | 8,170 | 896 |
| 2021/10/19 | 8,150 | 8,150 | 8,060 | 8,080 | 595 |
| 2021/10/18 | 8,180 | 8,180 | 8,120 | 8,160 | 643 |
| 2021/10/15 | 8,050 | 8,120 | 8,020 | 8,120 | 276 |
| 2021/10/14 | 8,060 | 8,070 | 7,990 | 8,020 | 953 |
| 2021/10/13 | 8,220 | 8,220 | 8,130 | 8,150 | 479 |
| 2021/10/12 | 8,240 | 8,290 | 8,210 | 8,240 | 630 |
| 2021/10/11 | 8,210 | 8,290 | 8,200 | 8,280 | 1,181 |
| 2021/10/08 | 8,230 | 8,230 | 8,130 | 8,130 | 420 |
| 2021/10/07 | 8,200 | 8,200 | 8,100 | 8,150 | 710 |
| 2021/10/06 | 8,120 | 8,250 | 8,090 | 8,250 | 2,994 |
| 2021/10/05 | 7,940 | 8,040 | 7,900 | 8,010 | 2,334 |
| 2021/10/04 | 8,090 | 8,090 | 7,920 | 7,940 | 585 |
| 2021/10/01 | 8,080 | 8,120 | 7,960 | 7,960 | 3,538 |
| 2021/09/30 | 8,260 | 8,340 | 8,190 | 8,210 | 1,186 |
| 2021/09/29 | 8,380 | 8,390 | 8,210 | 8,310 | 2,072 |
| 2021/09/28 | 8,340 | 8,390 | 8,290 | 8,390 | 5,252 |
| 2021/09/27 | 8,250 | 8,300 | 8,250 | 8,290 | 2,996 |
| 2021/09/24 | 8,050 | 8,150 | 8,050 | 8,150 | 2,886 |
| 2021/09/22 | 7,940 | 7,960 | 7,880 | 7,880 | 517 |
| 2021/09/21 | 7,900 | 7,960 | 7,870 | 7,920 | 3,995 |
| 2021/09/17 | 8,040 | 8,070 | 8,010 | 8,070 | 1,633 |
| 2021/09/16 | 8,080 | 8,100 | 7,950 | 8,010 | 1,149 |
| 2021/09/15 | 8,090 | 8,100 | 8,030 | 8,050 | 944 |
| 2021/09/14 | 8,090 | 8,170 | 8,090 | 8,170 | 2,503 |
| 2021/09/13 | 7,990 | 8,060 | 7,970 | 8,060 | 2,229 |
| 2021/09/10 | 7,850 | 7,990 | 7,850 | 7,980 | 1,454 |
| 2021/09/09 | 7,880 | 7,920 | 7,850 | 7,860 | 929 |
| 2021/09/08 | 7,830 | 7,980 | 7,830 | 7,930 | 4,018 |
| 2021/09/07 | 7,830 | 7,870 | 7,780 | 7,820 | 11,062 |
| 2021/09/06 | 7,810 | 7,820 | 7,760 | 7,790 | 14,364 |
| 2021/09/03 | 7,650 | 7,760 | 7,650 | 7,740 | 12,308 |
| 2021/09/02 | 7,660 | 7,680 | 7,640 | 7,650 | 333 |
| 2021/09/01 | 7,580 | 7,710 | 7,580 | 7,710 | 1,477 |
| 2021/08/31 | 7,560 | 7,620 | 7,520 | 7,610 | 503 |
| 2021/08/30 | 7,580 | 7,600 | 7,550 | 7,580 | 1,025 |
| 2021/08/27 | 7,570 | 7,580 | 7,540 | 7,540 | 319 |
| 2021/08/26 | 7,560 | 7,600 | 7,550 | 7,600 | 877 |
| 2021/08/25 | 7,540 | 7,570 | 7,520 | 7,520 | 512 |
| 2021/08/24 | 7,520 | 7,550 | 7,510 | 7,540 | 808 |
| 2021/08/23 | 7,530 | 7,570 | 7,520 | 7,550 | 667 |
| 2021/08/20 | 7,510 | 7,560 | 7,490 | 7,490 | 1,847 |
| 2021/08/19 | 7,580 | 7,620 | 7,540 | 7,540 | 1,153 |
| 2021/08/18 | 7,630 | 7,660 | 7,610 | 7,660 | 328 |
| 2021/08/17 | 7,690 | 7,690 | 7,620 | 7,620 | 381 |
| 2021/08/16 | 7,690 | 7,690 | 7,610 | 7,640 | 710 |
| 2021/08/13 | 7,790 | 7,800 | 7,760 | 7,760 | 957 |
| 2021/08/12 | 7,820 | 7,870 | 7,770 | 7,780 | 12,170 |
| 2021/08/11 | 7,680 | 7,810 | 7,670 | 7,750 | 5,208 |
| 2021/08/10 | 7,550 | 7,640 | 7,550 | 7,560 | 2,966 |
| 2021/08/06 | 7,450 | 7,500 | 7,450 | 7,480 | 1,698 |
| 2021/08/05 | 7,410 | 7,460 | 7,410 | 7,440 | 645 |
| 2021/08/04 | 7,440 | 7,480 | 7,430 | 7,430 | 1,213 |
| 2021/08/03 | 7,470 | 7,470 | 7,380 | 7,470 | 357 |
| 2021/08/02 | 7,460 | 7,530 | 7,420 | 7,510 | 957 |
| 2021/07/30 | 7,420 | 7,470 | 7,370 | 7,370 | 763 |
| 2021/07/29 | 7,470 | 7,500 | 7,420 | 7,420 | 1,319 |
| 2021/07/28 | 7,420 | 7,490 | 7,420 | 7,450 | 523 |
| 2021/07/27 | 7,410 | 7,500 | 7,410 | 7,470 | 880 |
| 2021/07/26 | 7,410 | 7,440 | 7,360 | 7,370 | 754 |
| 2021/07/21 | 7,410 | 7,430 | 7,330 | 7,330 | 1,162 |
| 2021/07/20 | 7,300 | 7,330 | 7,260 | 7,290 | 1,466 |
| 2021/07/19 | 7,410 | 7,440 | 7,370 | 7,380 | 5,670 |
| 2021/07/16 | 7,460 | 7,530 | 7,460 | 7,490 | 2,502 |
| 2021/07/15 | 7,530 | 7,560 | 7,480 | 7,510 | 2,359 |
| 2021/07/14 | 7,540 | 7,600 | 7,530 | 7,560 | 8,799 |
| 2021/03/22 | 8,870 | 8,870 | 8,570 | 8,680 | 10,839 |
| 2021/03/19 | 8,580 | 8,720 | 8,550 | 8,720 | 12,824 |
| 2021/03/18 | 8,260 | 8,520 | 8,260 | 8,520 | 6,723 |
| 2021/03/17 | 8,140 | 8,200 | 8,130 | 8,190 | 2,282 |
| 2021/03/16 | 8,200 | 8,260 | 8,130 | 8,140 | 3,696 |
| 2021/03/15 | 8,050 | 8,250 | 8,050 | 8,250 | 3,202 |
| 2021/03/12 | 8,040 | 8,070 | 7,910 | 7,990 | 3,248 |
| 2021/03/11 | 7,970 | 8,030 | 7,950 | 7,980 | 2,273 |
| 2021/03/10 | 7,880 | 7,930 | 7,830 | 7,890 | 3,212 |
| 2021/03/09 | 7,890 | 7,970 | 7,870 | 7,960 | 2,478 |
| 2021/03/08 | 7,710 | 7,850 | 7,710 | 7,780 | 4,147 |
| 2021/03/05 | 7,620 | 7,620 | 7,560 | 7,620 | 1,170 |
| 2021/03/04 | 7,640 | 7,650 | 7,510 | 7,620 | 2,580 |
| 2021/03/03 | 7,570 | 7,580 | 7,500 | 7,580 | 1,249 |
| 2021/03/02 | 7,580 | 7,580 | 7,460 | 7,550 | 1,443 |
| 2021/03/01 | 7,450 | 7,560 | 7,450 | 7,530 | 2,347 |
| 2021/02/26 | 7,540 | 7,610 | 7,430 | 7,430 | 3,312 |
| 2021/02/25 | 7,680 | 7,680 | 7,590 | 7,640 | 1,384 |
| 2021/02/24 | 7,680 | 7,680 | 7,530 | 7,550 | 2,468 |
| 2021/02/22 | 7,560 | 7,640 | 7,550 | 7,550 | 2,178 |
| 2021/02/19 | 7,490 | 7,610 | 7,320 | 7,450 | 1,679 |
| 2021/02/18 | 7,640 | 7,810 | 7,490 | 7,570 | 4,147 |
| 2021/02/17 | 7,740 | 7,740 | 7,570 | 7,720 | 4,118 |
| 2021/02/16 | 7,440 | 7,900 | 7,410 | 7,890 | 5,823 |
| 2021/02/15 | 7,330 | 7,430 | 7,330 | 7,390 | 2,360 |
| 2021/02/12 | 7,150 | 7,250 | 7,110 | 7,240 | 1,441 |
| 2021/02/10 | 7,080 | 7,190 | 7,060 | 7,100 | 1,529 |
| 2021/02/09 | 7,220 | 7,230 | 7,100 | 7,140 | 1,982 |
| 2021/02/08 | 7,030 | 7,170 | 7,030 | 7,170 | 3,348 |
| 2021/02/05 | 6,930 | 6,990 | 6,870 | 6,960 | 2,913 |
| 2021/02/04 | 6,850 | 6,900 | 6,820 | 6,860 | 1,636 |
| 2021/02/03 | 6,720 | 6,840 | 6,710 | 6,840 | 1,918 |
| 2021/02/02 | 6,630 | 6,690 | 6,620 | 6,660 | 1,618 |
| 2021/02/01 | 6,540 | 6,640 | 6,540 | 6,610 | 988 |
| 2021/01/29 | 6,650 | 6,650 | 6,530 | 6,540 | 1,276 |
| 2021/01/28 | 6,510 | 6,660 | 6,500 | 6,630 | 1,731 |
| 2021/01/27 | 6,630 | 6,650 | 6,590 | 6,590 | 975 |
| 2021/01/26 | 6,620 | 6,650 | 6,600 | 6,630 | 1,485 |
| 2021/01/25 | 6,690 | 6,700 | 6,630 | 6,650 | 1,431 |
| 2021/01/22 | 6,700 | 6,700 | 6,650 | 6,680 | 3,368 |
| 2021/01/21 | 6,770 | 6,800 | 6,700 | 6,700 | 1,364 |
| 2021/01/20 | 6,870 | 6,870 | 6,710 | 6,780 | 1,744 |
| 2021/01/19 | 6,830 | 6,880 | 6,830 | 6,860 | 1,763 |
| 2021/01/18 | 6,810 | 6,880 | 6,790 | 6,810 | 1,685 |
| 2021/01/15 | 7,050 | 7,050 | 6,900 | 6,900 | 1,875 |
| 2021/01/14 | 6,890 | 7,030 | 6,890 | 6,980 | 1,056 |
| 2021/01/13 | 6,880 | 6,930 | 6,850 | 6,890 | 2,494 |
| 2021/01/12 | 6,830 | 6,920 | 6,830 | 6,890 | 3,480 |
| 2021/01/08 | 6,800 | 6,850 | 6,740 | 6,810 | 3,381 |
| 2021/01/07 | 6,740 | 6,810 | 6,700 | 6,730 | 3,836 |
| 2021/01/06 | 6,360 | 6,560 | 6,360 | 6,500 | 1,651 |
| 2021/01/05 | 6,320 | 6,370 | 6,310 | 6,320 | 1,270 |
| 2021/01/04 | 6,430 | 6,430 | 6,310 | 6,330 | 1,896 |