(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 |
|---|---|---|---|---|---|
| 2022/12/30 | 10,380 | 10,530 | 10,320 | 10,500 | 2,604 |
| 2022/12/29 | 10,625 | 10,625 | 10,335 | 10,430 | 3,486 |
| 2022/12/28 | 10,630 | 10,735 | 10,570 | 10,655 | 5,414 |
| 2022/12/27 | 10,430 | 10,600 | 10,430 | 10,600 | 7,890 |
| 2022/12/26 | 10,445 | 10,480 | 10,335 | 10,365 | 1,315 |
| 2022/12/23 | 10,315 | 10,535 | 10,315 | 10,530 | 2,143 |
| 2022/12/22 | 10,215 | 10,280 | 10,070 | 10,270 | 2,355 |
| 2022/12/21 | 10,350 | 10,650 | 10,105 | 10,120 | 9,269 |
| 2022/12/20 | 9,420 | 10,100 | 9,420 | 9,900 | 3,350 |
| 2022/12/19 | 9,320 | 9,463 | 9,320 | 9,417 | 497 |
| 2022/12/16 | 9,319 | 9,440 | 9,300 | 9,300 | 787 |
| 2022/12/15 | 9,270 | 9,323 | 9,270 | 9,322 | 566 |
| 2022/12/14 | 9,210 | 9,267 | 9,209 | 9,251 | 215 |
| 2022/12/13 | 9,317 | 9,317 | 9,234 | 9,258 | 331 |
| 2022/12/12 | 9,193 | 9,269 | 9,193 | 9,269 | 99 |
| 2022/12/09 | 9,184 | 9,287 | 9,184 | 9,208 | 303 |
| 2022/12/08 | 9,270 | 9,270 | 9,075 | 9,184 | 244 |
| 2022/12/07 | 9,118 | 9,293 | 9,118 | 9,245 | 388 |
| 2022/12/06 | 9,051 | 9,153 | 9,051 | 9,133 | 1,338 |
| 2022/12/05 | 9,123 | 9,123 | 9,006 | 9,050 | 607 |
| 2022/12/02 | 9,197 | 9,197 | 9,081 | 9,123 | 447 |
| 2022/12/01 | 9,416 | 9,416 | 9,235 | 9,235 | 517 |
| 2022/11/30 | 9,430 | 9,441 | 9,339 | 9,373 | 222 |
| 2022/11/29 | 9,337 | 9,450 | 9,310 | 9,430 | 1,136 |
| 2022/11/28 | 9,550 | 9,571 | 9,324 | 9,378 | 3,130 |
| 2022/11/25 | 9,353 | 9,475 | 9,324 | 9,470 | 867 |
| 2022/11/24 | 9,268 | 9,438 | 9,268 | 9,387 | 1,642 |
| 2022/11/22 | 9,010 | 9,175 | 9,010 | 9,155 | 2,015 |
| 2022/11/21 | 8,964 | 9,028 | 8,962 | 9,028 | 647 |
| 2022/11/18 | 8,930 | 9,043 | 8,930 | 8,940 | 2,628 |
| 2022/11/17 | 8,840 | 8,932 | 8,840 | 8,932 | 438 |
| 2022/11/16 | 8,950 | 8,950 | 8,800 | 8,885 | 380 |
| 2022/11/15 | 8,763 | 8,899 | 8,763 | 8,899 | 1,282 |
| 2022/11/14 | 8,880 | 8,885 | 8,698 | 8,705 | 273 |
| 2022/11/11 | 8,873 | 8,879 | 8,778 | 8,797 | 1,953 |
| 2022/11/10 | 8,785 | 8,834 | 8,785 | 8,822 | 156 |
| 2022/11/09 | 8,816 | 8,816 | 8,774 | 8,774 | 377 |
| 2022/11/08 | 8,763 | 8,801 | 8,740 | 8,801 | 187 |
| 2022/11/07 | 8,776 | 8,776 | 8,723 | 8,730 | 299 |
| 2022/11/04 | 8,695 | 8,790 | 8,695 | 8,702 | 157 |
| 2022/11/02 | 8,668 | 8,745 | 8,668 | 8,699 | 48 |
| 2022/11/01 | 8,636 | 8,725 | 8,636 | 8,668 | 215 |
| 2022/10/31 | 8,590 | 8,666 | 8,590 | 8,655 | 843 |
| 2022/10/28 | 8,629 | 8,655 | 8,562 | 8,562 | 351 |
| 2022/10/27 | 8,835 | 8,835 | 8,570 | 8,570 | 929 |
| 2022/10/26 | 8,856 | 8,899 | 8,826 | 8,826 | 413 |
| 2022/10/25 | 8,795 | 8,866 | 8,795 | 8,818 | 1,448 |
| 2022/10/24 | 8,759 | 8,780 | 8,735 | 8,743 | 316 |
| 2022/10/21 | 8,630 | 8,695 | 8,630 | 8,663 | 339 |
| 2022/10/20 | 8,624 | 8,695 | 8,624 | 8,665 | 136 |
| 2022/10/19 | 8,615 | 8,630 | 8,600 | 8,624 | 591 |
| 2022/10/18 | 8,705 | 8,705 | 8,581 | 8,606 | 486 |
| 2022/10/17 | 8,600 | 8,676 | 8,545 | 8,555 | 535 |
| 2022/10/14 | 8,450 | 8,602 | 8,450 | 8,596 | 753 |
| 2022/10/13 | 8,447 | 8,447 | 8,387 | 8,397 | 177 |
| 2022/10/12 | 8,476 | 8,476 | 8,420 | 8,430 | 77 |
| 2022/10/11 | 8,416 | 8,479 | 8,415 | 8,415 | 171 |
| 2022/10/07 | 8,433 | 8,493 | 8,410 | 8,479 | 376 |
| 2022/10/06 | 8,524 | 8,560 | 8,523 | 8,534 | 2,209 |
| 2022/10/05 | 8,553 | 8,591 | 8,495 | 8,497 | 311 |
| 2022/10/04 | 8,384 | 8,530 | 8,384 | 8,513 | 2,128 |
| 2022/10/03 | 8,250 | 8,299 | 8,170 | 8,299 | 754 |
| 2022/09/30 | 8,424 | 8,447 | 8,301 | 8,400 | 148 |
| 2022/09/29 | 8,500 | 8,505 | 8,350 | 8,476 | 152 |
| 2022/09/28 | 8,378 | 8,378 | 8,258 | 8,341 | 984 |
| 2022/09/27 | 8,398 | 8,500 | 8,398 | 8,430 | 268 |
| 2022/09/26 | 8,581 | 8,582 | 8,375 | 8,398 | 998 |
| 2022/09/22 | 8,735 | 8,735 | 8,666 | 8,680 | 318 |
| 2022/09/21 | 8,757 | 8,837 | 8,757 | 8,762 | 394 |
| 2022/09/20 | 8,781 | 8,800 | 8,765 | 8,766 | 4,258 |
| 2022/09/16 | 8,600 | 8,746 | 8,600 | 8,740 | 673 |
| 2022/09/15 | 8,597 | 8,617 | 8,576 | 8,597 | 167 |
| 2022/09/14 | 8,541 | 8,629 | 8,541 | 8,598 | 1,475 |
| 2022/09/13 | 8,638 | 8,638 | 8,616 | 8,622 | 1,028 |
| 2022/09/12 | 8,642 | 8,651 | 8,600 | 8,610 | 181 |
| 2022/09/09 | 8,554 | 8,640 | 8,554 | 8,640 | 488 |
| 2022/09/08 | 8,490 | 8,588 | 8,490 | 8,579 | 387 |
| 2022/09/07 | 8,475 | 8,549 | 8,388 | 8,394 | 326 |
| 2022/09/06 | 8,460 | 8,499 | 8,450 | 8,454 | 278 |
| 2022/09/05 | 8,493 | 8,520 | 8,448 | 8,448 | 792 |
| 2022/09/02 | 8,477 | 8,489 | 8,436 | 8,489 | 335 |
| 2022/09/01 | 8,520 | 8,527 | 8,445 | 8,477 | 194 |
| 2022/08/31 | 8,514 | 8,550 | 8,502 | 8,550 | 224 |
| 2022/08/30 | 8,562 | 8,575 | 8,540 | 8,575 | 224 |
| 2022/08/29 | 8,455 | 8,542 | 8,455 | 8,533 | 318 |
| 2022/08/26 | 8,640 | 8,640 | 8,568 | 8,583 | 147 |
| 2022/08/25 | 8,527 | 8,579 | 8,527 | 8,570 | 180 |
| 2022/08/24 | 8,464 | 8,535 | 8,464 | 8,529 | 204 |
| 2022/08/23 | 8,520 | 8,520 | 8,455 | 8,462 | 48 |
| 2022/08/22 | 8,505 | 8,555 | 8,505 | 8,555 | 181 |
| 2022/08/19 | 8,534 | 8,534 | 8,478 | 8,520 | 133 |
| 2022/08/18 | 8,554 | 8,554 | 8,511 | 8,516 | 257 |
| 2022/08/17 | 8,522 | 8,593 | 8,522 | 8,565 | 446 |
| 2022/08/16 | 8,450 | 8,500 | 8,450 | 8,471 | 126 |
| 2022/08/15 | 8,510 | 8,512 | 8,485 | 8,509 | 200 |
| 2022/08/12 | 8,480 | 8,531 | 8,480 | 8,512 | 768 |
| 2022/08/10 | 8,408 | 8,416 | 8,373 | 8,393 | 474 |
| 2022/08/09 | 8,410 | 8,410 | 8,331 | 8,350 | 132 |
| 2022/08/08 | 8,377 | 8,448 | 8,377 | 8,448 | 321 |
| 2022/08/05 | 8,268 | 8,309 | 8,266 | 8,294 | 496 |
| 2022/08/04 | 8,389 | 8,389 | 8,302 | 8,339 | 596 |
| 2022/08/03 | 8,488 | 8,488 | 8,358 | 8,398 | 327 |
| 2022/08/02 | 8,577 | 8,577 | 8,440 | 8,470 | 998 |
| 2022/08/01 | 8,579 | 8,630 | 8,576 | 8,615 | 186 |
| 2022/07/29 | 8,561 | 8,588 | 8,519 | 8,579 | 326 |
| 2022/07/28 | 8,610 | 8,610 | 8,530 | 8,546 | 118 |
| 2022/07/27 | 8,568 | 8,599 | 8,548 | 8,599 | 234 |
| 2022/07/26 | 8,555 | 8,615 | 8,553 | 8,615 | 3,692 |
| 2022/07/25 | 8,464 | 8,524 | 8,464 | 8,524 | 1,093 |
| 2022/07/22 | 8,492 | 8,492 | 8,439 | 8,486 | 245 |
| 2022/07/21 | 8,442 | 8,502 | 8,430 | 8,495 | 99 |
| 2022/07/20 | 8,472 | 8,481 | 8,426 | 8,481 | 239 |
| 2022/07/19 | 8,313 | 8,369 | 8,313 | 8,369 | 1,400 |
| 2022/07/15 | 8,697 | 8,697 | 8,200 | 8,303 | 5,009 |
| 2022/07/14 | 8,436 | 8,862 | 8,401 | 8,627 | 3,865 |
| 2022/07/13 | 8,888 | 8,931 | 8,888 | 8,919 | 1,576 |
| 2022/07/12 | 8,981 | 8,981 | 8,851 | 8,865 | 1,063 |
| 2022/07/11 | 8,950 | 8,997 | 8,887 | 8,997 | 237 |
| 2022/07/08 | 8,718 | 8,860 | 8,718 | 8,848 | 211 |
| 2022/07/07 | 8,717 | 8,738 | 8,640 | 8,702 | 152 |
| 2022/07/06 | 8,850 | 8,850 | 8,643 | 8,668 | 524 |
| 2022/07/05 | 8,912 | 8,970 | 8,906 | 8,970 | 147 |
| 2022/07/04 | 8,875 | 8,875 | 8,824 | 8,874 | 114 |
| 2022/07/01 | 8,829 | 8,893 | 8,787 | 8,818 | 300 |
| 2022/06/30 | 8,940 | 8,940 | 8,814 | 8,900 | 174 |
| 2022/06/29 | 8,939 | 8,980 | 8,920 | 8,966 | 178 |
| 2022/06/28 | 8,852 | 8,930 | 8,852 | 8,920 | 87 |
| 2022/06/27 | 8,945 | 8,950 | 8,832 | 8,840 | 478 |
| 2022/06/24 | 8,873 | 8,950 | 8,852 | 8,875 | 88 |
| 2022/06/23 | 8,937 | 9,010 | 8,937 | 8,967 | 83 |
| 2022/06/22 | 8,990 | 9,000 | 8,906 | 9,000 | 455 |
| 2022/06/21 | 8,851 | 8,960 | 8,851 | 8,960 | 56 |
| 2022/06/20 | 8,818 | 8,822 | 8,715 | 8,798 | 655 |
| 2022/06/17 | 8,811 | 8,831 | 8,722 | 8,800 | 365 |
| 2022/06/16 | 8,834 | 8,939 | 8,834 | 8,909 | 175 |
| 2022/06/15 | 8,796 | 8,868 | 8,778 | 8,835 | 514 |
| 2022/06/14 | 8,705 | 8,815 | 8,705 | 8,785 | 748 |
| 2022/06/13 | 8,679 | 8,800 | 8,675 | 8,754 | 694 |
| 2022/06/10 | 8,801 | 8,867 | 8,790 | 8,804 | 213 |
| 2022/06/09 | 8,763 | 8,901 | 8,763 | 8,868 | 533 |
| 2022/06/08 | 8,823 | 8,823 | 8,765 | 8,791 | 635 |
| 2022/06/07 | 8,815 | 8,930 | 8,815 | 8,854 | 1,131 |
| 2022/06/06 | 8,770 | 8,774 | 8,738 | 8,750 | 275 |
| 2022/06/03 | 8,802 | 8,803 | 8,759 | 8,770 | 60 |
| 2022/06/02 | 8,777 | 8,791 | 8,750 | 8,791 | 169 |
| 2022/06/01 | 8,675 | 8,805 | 8,675 | 8,800 | 495 |
| 2022/05/31 | 8,641 | 8,693 | 8,608 | 8,608 | 168 |
| 2022/05/30 | 8,780 | 8,780 | 8,644 | 8,721 | 100 |
| 2022/05/27 | 8,786 | 8,786 | 8,648 | 8,650 | 185 |
| 2022/05/26 | 8,700 | 8,700 | 8,655 | 8,655 | 274 |
| 2022/05/25 | 8,609 | 8,658 | 8,604 | 8,617 | 1,404 |
| 2022/05/24 | 8,674 | 8,713 | 8,611 | 8,611 | 700 |
| 2022/05/23 | 8,589 | 8,648 | 8,588 | 8,623 | 477 |
| 2022/05/20 | 8,514 | 8,550 | 8,463 | 8,549 | 306 |
| 2022/05/19 | 8,446 | 8,587 | 8,429 | 8,587 | 473 |
| 2022/05/18 | 8,537 | 8,591 | 8,537 | 8,580 | 332 |
| 2022/05/17 | 8,625 | 8,625 | 8,490 | 8,491 | 450 |
| 2022/05/16 | 8,870 | 8,870 | 8,590 | 8,590 | 455 |
| 2022/05/13 | 8,636 | 8,724 | 8,572 | 8,724 | 661 |
| 2022/05/12 | 8,680 | 8,733 | 8,639 | 8,653 | 308 |
| 2022/05/11 | 8,902 | 8,902 | 8,681 | 8,750 | 850 |
| 2022/05/10 | 8,940 | 8,940 | 8,854 | 8,902 | 1,042 |
| 2022/05/09 | 9,069 | 9,099 | 8,989 | 8,998 | 286 |
| 2022/05/06 | 8,962 | 9,113 | 8,962 | 9,060 | 675 |
| 2022/05/02 | 8,969 | 8,972 | 8,820 | 8,880 | 161 |
| 2022/04/28 | 8,689 | 8,910 | 8,689 | 8,910 | 625 |
| 2022/04/27 | 8,722 | 8,745 | 8,693 | 8,703 | 786 |
| 2022/04/26 | 8,844 | 8,882 | 8,800 | 8,831 | 96 |
| 2022/04/25 | 8,837 | 8,888 | 8,816 | 8,816 | 780 |
| 2022/04/22 | 9,011 | 9,018 | 8,970 | 8,984 | 131 |
| 2022/04/21 | 9,086 | 9,151 | 9,061 | 9,068 | 792 |
| 2022/04/20 | 8,954 | 9,064 | 8,954 | 9,061 | 840 |
| 2022/04/19 | 8,942 | 8,945 | 8,877 | 8,894 | 446 |
| 2022/04/18 | 8,802 | 8,890 | 8,772 | 8,890 | 146 |
| 2022/04/15 | 8,900 | 8,900 | 8,800 | 8,851 | 265 |
| 2022/04/14 | 8,875 | 8,875 | 8,773 | 8,790 | 462 |
| 2022/04/13 | 8,832 | 8,833 | 8,705 | 8,790 | 851 |
| 2022/04/12 | 8,848 | 8,921 | 8,807 | 8,832 | 1,075 |
| 2022/04/11 | 8,677 | 8,840 | 8,677 | 8,835 | 1,076 |
| 2022/04/08 | 8,802 | 8,802 | 8,638 | 8,660 | 314 |
| 2022/04/07 | 8,701 | 8,712 | 8,639 | 8,652 | 1,147 |
| 2022/04/06 | 8,795 | 8,861 | 8,766 | 8,766 | 324 |
| 2022/04/05 | 8,948 | 8,948 | 8,771 | 8,795 | 1,312 |
| 2022/04/04 | 8,924 | 8,949 | 8,860 | 8,949 | 136 |
| 2022/04/01 | 8,754 | 8,948 | 8,746 | 8,900 | 1,188 |
| 2022/03/31 | 8,902 | 9,000 | 8,838 | 8,838 | 2,665 |
| 2022/03/30 | 9,100 | 9,155 | 8,998 | 9,155 | 805 |
| 2022/03/29 | 9,125 | 9,125 | 9,043 | 9,100 | 1,490 |
| 2022/03/28 | 9,187 | 9,190 | 9,041 | 9,125 | 1,010 |
| 2022/03/25 | 9,200 | 9,200 | 8,900 | 9,128 | 699 |
| 2022/03/24 | 9,099 | 9,159 | 9,061 | 9,155 | 710 |
| 2022/03/23 | 9,180 | 9,330 | 9,180 | 9,246 | 2,965 |
| 2022/03/22 | 8,891 | 9,160 | 8,891 | 9,120 | 1,702 |
| 2022/03/18 | 8,856 | 8,856 | 8,741 | 8,741 | 584 |
| 2022/03/17 | 8,770 | 8,860 | 8,770 | 8,826 | 1,352 |
| 2022/03/16 | 8,650 | 8,663 | 8,600 | 8,621 | 460 |
| 2022/03/15 | 8,610 | 8,671 | 8,591 | 8,662 | 928 |
| 2022/03/14 | 8,439 | 8,600 | 8,439 | 8,544 | 640 |
| 2022/03/11 | 8,270 | 8,370 | 8,255 | 8,370 | 207 |
| 2022/03/10 | 8,162 | 8,385 | 8,162 | 8,385 | 493 |
| 2022/03/09 | 7,918 | 8,100 | 7,918 | 8,029 | 468 |
| 2022/03/08 | 8,165 | 8,165 | 7,888 | 7,920 | 1,455 |
| 2022/03/07 | 8,275 | 8,315 | 7,941 | 8,315 | 3,911 |
| 2022/03/04 | 8,500 | 8,500 | 8,374 | 8,401 | 914 |
| 2022/03/03 | 8,436 | 8,584 | 8,391 | 8,557 | 492 |
| 2022/03/02 | 8,400 | 8,400 | 8,266 | 8,286 | 1,445 |
| 2022/03/01 | 8,559 | 8,616 | 8,500 | 8,526 | 375 |
| 2022/02/28 | 8,491 | 8,600 | 8,471 | 8,600 | 864 |
| 2022/02/25 | 8,699 | 8,699 | 8,536 | 8,565 | 1,226 |
| 2022/02/24 | 8,842 | 8,845 | 8,696 | 8,784 | 497 |
| 2022/02/22 | 8,797 | 8,869 | 8,725 | 8,869 | 2,746 |
| 2022/02/21 | 8,850 | 8,929 | 8,815 | 8,919 | 144 |
| 2022/02/18 | 8,932 | 8,940 | 8,850 | 8,879 | 732 |
| 2022/02/17 | 9,088 | 9,088 | 8,985 | 8,996 | 443 |
| 2022/02/16 | 9,088 | 9,105 | 9,051 | 9,072 | 766 |
| 2022/02/15 | 9,064 | 9,137 | 8,908 | 8,949 | 937 |
| 2022/02/14 | 8,961 | 9,139 | 8,961 | 9,067 | 2,640 |
| 2022/02/10 | 9,150 | 9,150 | 9,008 | 9,111 | 836 |
| 2022/02/09 | 9,248 | 9,292 | 9,080 | 9,120 | 1,864 |
| 2022/02/08 | 9,034 | 9,180 | 9,034 | 9,177 | 1,876 |
| 2022/02/07 | 8,808 | 9,034 | 8,808 | 9,034 | 1,077 |
| 2022/02/04 | 8,800 | 8,824 | 8,765 | 8,808 | 299 |
| 2022/02/03 | 8,683 | 8,748 | 8,663 | 8,734 | 953 |
| 2022/02/02 | 8,610 | 8,750 | 8,610 | 8,750 | 1,094 |
| 2022/02/01 | 8,510 | 8,597 | 8,471 | 8,537 | 333 |
| 2022/01/31 | 8,593 | 8,624 | 8,470 | 8,497 | 851 |
| 2022/01/28 | 8,500 | 8,695 | 8,500 | 8,625 | 1,439 |
| 2022/01/27 | 8,477 | 8,591 | 8,383 | 8,437 | 1,342 |
| 2022/01/26 | 8,469 | 8,520 | 8,462 | 8,477 | 620 |
| 2022/01/25 | 8,557 | 8,579 | 8,359 | 8,416 | 1,208 |
| 2022/01/24 | 8,361 | 8,579 | 8,361 | 8,579 | 1,549 |
| 2022/01/21 | 8,406 | 8,419 | 8,249 | 8,404 | 1,278 |
| 2022/01/20 | 8,420 | 8,560 | 8,420 | 8,467 | 474 |
| 2022/01/19 | 8,535 | 8,646 | 8,474 | 8,481 | 2,184 |
| 2022/01/18 | 8,896 | 8,954 | 8,580 | 8,685 | 3,012 |
| 2022/01/17 | 8,733 | 8,900 | 8,733 | 8,789 | 1,187 |
| 2022/01/14 | 8,792 | 8,794 | 8,690 | 8,766 | 1,544 |
| 2022/01/13 | 8,612 | 8,830 | 8,612 | 8,824 | 1,293 |
| 2022/01/12 | 8,695 | 8,760 | 8,655 | 8,735 | 2,075 |
| 2022/01/11 | 8,585 | 8,692 | 8,499 | 8,688 | 2,234 |
| 2022/01/07 | 8,374 | 8,541 | 8,374 | 8,500 | 2,178 |
| 2022/01/06 | 8,300 | 8,370 | 8,242 | 8,310 | 1,450 |
| 2022/01/05 | 8,200 | 8,311 | 8,200 | 8,300 | 2,037 |
| 2022/01/04 | 8,029 | 8,150 | 8,023 | 8,136 | 1,496 |