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
2023/12/29 13,675 13,775 13,645 13,725 961
2023/12/28 13,670 13,695 13,615 13,650 704
2023/12/27 13,580 13,690 13,580 13,690 1,380
2023/12/26 13,590 13,595 13,475 13,550 1,082
2023/12/25 13,705 13,770 13,600 13,610 900
2023/12/22 13,430 13,690 13,430 13,690 3,142
2023/12/21 13,305 13,385 13,260 13,360 15,439
2023/12/20 13,280 13,570 13,205 13,425 1,526
2023/12/19 13,595 13,630 13,330 13,490 19,685
2023/12/18 13,520 13,545 13,260 13,540 5,934
2023/12/15 13,825 13,915 13,600 13,705 3,925
2023/12/14 14,245 14,305 13,895 13,955 6,677
2023/12/13 14,375 14,450 14,365 14,425 577
2023/12/12 14,395 14,450 14,315 14,390 1,339
2023/12/11 14,615 14,615 14,435 14,535 1,738
2023/12/08 14,375 14,590 14,295 14,315 10,131
2023/12/07 13,915 14,275 13,915 14,275 2,239
2023/12/06 14,115 14,190 14,010 14,180 580
2023/12/05 14,160 14,210 14,005 14,075 2,113
2023/12/04 14,385 14,385 14,150 14,210 3,098
2023/12/01 14,380 14,435 14,330 14,385 1,105
2023/11/30 14,285 14,325 14,190 14,230 1,337
2023/11/29 14,500 14,560 14,250 14,250 2,177
2023/11/28 14,650 14,740 14,525 14,545 2,735
2023/11/27 14,500 14,625 14,410 14,620 1,350
2023/11/24 14,385 14,420 14,345 14,415 1,651
2023/11/22 14,230 14,400 14,230 14,370 1,206
2023/11/21 14,500 14,505 14,270 14,385 921
2023/11/20 14,340 14,580 14,340 14,470 1,924
2023/11/17 14,095 14,340 14,000 14,340 1,546
2023/11/16 14,180 14,375 14,155 14,235 3,151
2023/11/15 14,525 14,525 14,080 14,180 4,289
2023/11/14 14,380 14,400 14,250 14,345 1,685
2023/11/13 14,180 14,225 14,050 14,160 1,167
2023/11/10 13,725 14,065 13,725 14,065 2,996
2023/11/09 13,640 13,900 13,375 13,870 4,883
2023/11/08 14,370 14,370 13,555 13,705 13,769
2023/11/07 14,485 14,615 14,360 14,360 3,310
2023/11/06 14,925 14,925 14,490 14,510 7,305
2023/11/02 15,000 15,000 14,660 14,820 5,744
2023/11/01 14,635 14,800 14,455 14,800 4,709
2023/10/31 14,440 14,600 13,975 14,445 6,357
2023/10/30 14,430 14,430 14,030 14,120 863
2023/10/27 14,100 14,380 14,040 14,380 785
2023/10/26 14,215 14,215 13,990 14,050 1,920
2023/10/25 14,030 14,275 14,015 14,185 2,058
2023/10/24 14,095 14,095 13,660 14,005 3,471
2023/10/23 14,135 14,230 14,100 14,110 735
2023/10/20 14,145 14,340 14,095 14,165 1,817
2023/10/19 14,320 14,345 14,175 14,270 1,817
2023/10/18 14,250 14,500 14,250 14,430 1,123
2023/10/17 14,305 14,320 14,080 14,200 1,501
2023/10/16 14,100 14,300 13,995 14,075 1,568
2023/10/13 14,450 14,490 14,190 14,225 1,472
2023/10/12 14,410 14,525 14,410 14,475 5,780
2023/10/11 14,500 14,500 14,350 14,455 1,163
2023/10/10 14,470 14,500 14,305 14,475 2,368
2023/10/06 14,085 14,255 13,985 14,170 1,249
2023/10/05 13,935 14,240 13,800 14,240 2,480
2023/10/04 14,050 14,120 13,700 13,700 23,745
2023/10/03 14,565 14,565 14,290 14,340 2,395
2023/10/02 14,490 14,765 14,490 14,505 2,598
2023/09/29 14,630 14,630 14,325 14,335 2,052
2023/09/28 14,705 14,870 14,580 14,705 1,240
2023/09/27 14,595 14,750 14,500 14,645 3,525
2023/09/26 14,555 14,750 14,515 14,670 1,708
2023/09/25 14,805 14,815 14,505 14,540 5,031
2023/09/22 14,730 14,995 14,545 14,950 9,560
2023/09/21 14,750 15,010 14,750 14,780 3,075
2023/09/20 14,890 14,890 14,575 14,620 3,027
2023/09/19 14,455 14,800 14,455 14,800 5,511
2023/09/15 14,780 14,960 14,370 14,550 6,844
2023/09/14 14,765 14,765 14,590 14,705 6,474
2023/09/13 14,405 14,675 14,390 14,590 6,332
2023/09/12 14,355 14,355 14,120 14,350 10,469
2023/09/11 13,825 14,245 13,825 14,225 4,750
2023/09/08 13,750 13,755 13,585 13,650 1,459
2023/09/07 13,795 13,850 13,730 13,740 1,976
2023/09/06 13,630 13,860 13,630 13,800 3,740
2023/09/05 13,770 13,800 13,465 13,600 6,544
2023/09/04 13,390 13,600 13,390 13,600 2,485
2023/09/01 13,145 13,370 13,145 13,285 1,721
2023/08/31 13,075 13,140 13,045 13,110 15,640
2023/08/30 12,980 13,125 12,980 13,120 2,754
2023/08/29 13,000 13,080 12,875 12,970 1,627
2023/08/28 12,885 12,975 12,865 12,970 1,324
2023/08/25 12,690 12,825 12,690 12,800 623
2023/08/24 12,765 12,835 12,730 12,820 1,574
2023/08/23 12,565 12,730 12,565 12,730 350
2023/08/22 12,410 12,680 12,410 12,680 888
2023/08/21 12,325 12,400 12,300 12,330 1,308
2023/08/18 12,355 12,410 12,325 12,375 754
2023/08/17 12,235 12,430 12,120 12,420 2,511
2023/08/16 12,370 12,395 12,295 12,300 2,061
2023/08/15 12,625 12,625 12,550 12,580 238
2023/08/14 12,725 12,725 12,500 12,520 682
2023/08/10 12,425 12,650 12,420 12,650 1,816
2023/08/09 12,650 12,650 12,365 12,475 2,445
2023/08/08 12,855 12,855 12,725 12,725 999
2023/08/07 12,795 12,795 12,715 12,745 1,006
2023/08/04 12,710 12,825 12,665 12,825 856
2023/08/03 12,730 12,800 12,585 12,610 3,873
2023/08/02 12,765 12,880 12,680 12,705 4,580
2023/08/01 12,965 12,980 12,795 12,885 7,320
2023/07/31 13,060 13,150 12,830 12,990 8,014
2023/07/28 12,485 12,845 12,235 12,810 16,191
2023/07/27 12,160 12,285 12,140 12,250 830
2023/07/26 12,180 12,180 12,100 12,140 273
2023/07/25 12,050 12,180 12,050 12,180 2,773
2023/07/24 11,930 12,095 11,880 12,030 3,292
2023/07/21 12,290 12,300 12,135 12,165 3,394
2023/07/20 12,290 12,385 12,210 12,260 981
2023/07/19 12,380 12,420 12,245 12,290 2,311
2023/07/18 12,040 12,355 12,025 12,275 4,105
2023/07/14 12,090 12,095 11,940 12,050 1,150
2023/07/13 12,150 12,155 12,005 12,075 1,987
2023/07/12 12,330 12,390 12,155 12,315 3,399
2023/07/11 12,320 12,320 12,120 12,175 4,194
2023/07/10 12,480 12,480 12,190 12,275 2,103
2023/07/07 12,295 12,400 12,180 12,270 2,292
2023/07/06 12,550 12,555 12,305 12,305 3,648
2023/07/05 12,580 12,705 12,460 12,550 4,004
2023/07/04 12,305 12,640 12,305 12,640 5,163
2023/07/03 12,185 12,260 12,120 12,235 3,095
2023/06/30 12,265 12,265 12,060 12,120 1,833
2023/06/29 12,065 12,480 12,055 12,180 3,916
2023/06/28 11,830 12,000 11,815 11,980 4,149
2023/06/27 11,745 11,800 11,675 11,775 2,049
2023/06/26 11,740 11,740 11,610 11,695 1,432
2023/06/23 12,010 12,010 11,670 11,785 3,987
2023/06/22 11,700 11,960 11,700 11,895 2,577
2023/06/21 11,500 11,655 11,500 11,655 2,669
2023/06/20 11,650 11,650 11,500 11,500 1,155
2023/06/19 11,620 11,720 11,580 11,625 2,457
2023/06/16 11,635 11,695 11,415 11,565 900
2023/06/15 11,565 11,720 11,480 11,555 2,718
2023/06/14 11,465 11,600 11,465 11,600 1,450
2023/06/13 11,395 11,415 11,350 11,370 512
2023/06/12 11,415 11,450 11,330 11,360 884
2023/06/09 11,390 11,430 11,350 11,390 929
2023/06/08 11,255 11,495 11,255 11,315 694
2023/06/07 11,500 11,510 11,300 11,310 1,746
2023/06/06 11,330 11,405 11,260 11,405 4,080
2023/06/05 11,520 11,575 11,435 11,500 1,583
2023/06/02 11,305 11,365 11,300 11,365 747
2023/06/01 11,050 11,330 11,040 11,295 721
2023/05/31 11,090 11,195 11,090 11,135 278
2023/05/30 11,200 11,200 11,090 11,120 1,297
2023/05/29 11,125 11,165 11,075 11,165 928
2023/05/26 11,055 11,055 10,955 10,975 760
2023/05/25 11,150 11,150 11,045 11,055 968
2023/05/24 11,135 11,245 11,135 11,215 873
2023/05/23 11,235 11,240 11,065 11,135 1,309
2023/05/22 11,200 11,275 11,140 11,155 2,844
2023/05/19 11,360 11,360 11,170 11,180 5,371
2023/05/18 11,410 11,425 11,330 11,360 1,790
2023/05/17 11,135 11,290 11,100 11,290 3,051
2023/05/16 11,155 11,160 11,035 11,115 1,420
2023/05/15 10,970 11,030 10,940 11,025 2,697
2023/05/12 10,890 10,890 10,830 10,885 598
2023/05/11 10,810 10,905 10,800 10,905 1,203
2023/05/10 10,855 10,930 10,835 10,860 514
2023/05/09 10,725 10,840 10,650 10,830 996
2023/05/08 10,730 10,780 10,660 10,690 1,232
2023/05/02 10,835 10,850 10,730 10,780 834
2023/05/01 10,810 10,875 10,775 10,875 1,488
2023/04/28 10,855 11,035 10,495 10,730 4,420
2023/04/27 10,590 10,750 10,590 10,750 1,999
2023/04/26 10,625 10,650 10,560 10,600 1,747
2023/04/25 10,750 10,860 10,750 10,790 4,898
2023/04/24 10,860 10,860 10,735 10,735 2,089
2023/04/21 10,965 10,965 10,810 10,810 1,820
2023/04/20 10,990 11,090 10,920 11,050 5,716
2023/04/19 10,850 10,990 10,850 10,990 4,732
2023/04/18 10,840 10,920 10,815 10,885 2,860
2023/04/17 10,620 10,750 10,620 10,750 3,301
2023/04/14 10,610 10,610 10,500 10,520 1,177
2023/04/13 10,500 10,520 10,440 10,520 513
2023/04/12 10,545 10,590 10,505 10,560 1,176
2023/04/11 10,535 10,560 10,415 10,510 2,895
2023/04/10 10,490 10,570 10,490 10,500 1,026
2023/04/07 10,400 10,510 10,400 10,470 1,185
2023/04/06 10,380 10,390 10,300 10,330 1,366
2023/04/05 10,440 10,520 10,410 10,460 1,112
2023/04/04 10,590 10,660 10,530 10,660 2,036
2023/04/03 10,425 10,585 10,400 10,585 2,886
2023/03/31 10,360 10,465 10,305 10,410 4,106
2023/03/30 10,255 10,305 10,195 10,260 2,958
2023/03/29 10,080 10,190 10,080 10,165 2,842
2023/03/28 10,085 10,220 10,035 10,130 2,295
2023/03/27 10,000 10,000 9,850 9,910 5,606
2023/03/24 9,951 10,090 9,916 10,075 2,863
2023/03/23 10,095 10,095 9,939 10,095 3,679
2023/03/22 10,230 10,330 10,150 10,175 4,334
2023/03/20 10,055 10,255 9,925 9,930 9,621
2023/03/17 10,185 10,255 10,005 10,145 8,884
2023/03/16 9,922 10,140 9,735 10,065 15,638
2023/03/15 10,535 10,740 10,335 10,500 8,427
2023/03/14 10,500 10,500 10,050 10,120 14,938
2023/03/13 10,970 11,110 10,745 10,880 9,989
2023/03/10 11,850 11,850 11,330 11,330 6,171
2023/03/09 11,805 11,970 11,780 11,945 2,109
2023/03/08 11,765 11,815 11,705 11,780 2,274
2023/03/07 11,600 11,750 11,600 11,745 2,679
2023/03/06 11,575 11,660 11,560 11,590 1,095
2023/03/03 11,455 11,535 11,455 11,490 948
2023/03/02 11,490 11,560 11,355 11,405 2,622
2023/03/01 11,465 11,490 11,390 11,480 758
2023/02/28 11,550 11,595 11,465 11,490 513
2023/02/27 11,425 11,525 11,425 11,490 796
2023/02/24 11,470 11,595 11,295 11,380 3,304
2023/02/22 11,570 11,590 11,430 11,530 1,273
2023/02/21 11,665 11,665 11,535 11,580 1,675
2023/02/20 11,530 11,650 11,515 11,650 1,089
2023/02/17 11,490 11,565 11,470 11,510 2,701
2023/02/16 11,580 11,585 11,445 11,495 1,899
2023/02/15 11,550 11,585 11,465 11,545 1,435
2023/02/14 11,395 11,485 11,375 11,390 1,060
2023/02/13 11,315 11,515 11,285 11,355 6,010
2023/02/10 11,210 11,370 11,210 11,275 1,941
2023/02/09 11,170 11,225 11,105 11,135 686
2023/02/08 11,085 11,195 11,050 11,170 1,766
2023/02/07 10,845 11,115 10,840 11,070 890
2023/02/06 10,900 10,960 10,615 10,800 2,307
2023/02/03 10,870 11,060 10,820 10,940 2,596
2023/02/02 11,110 11,110 10,880 10,945 2,372
2023/02/01 11,140 11,280 11,080 11,110 1,567
2023/01/31 11,415 11,415 11,110 11,125 3,963
2023/01/30 11,265 11,385 11,250 11,330 4,025
2023/01/27 11,195 11,355 11,085 11,355 2,957
2023/01/26 11,150 11,150 11,005 11,080 2,264
2023/01/25 11,135 11,160 11,050 11,130 2,060
2023/01/24 10,965 11,135 10,930 11,135 2,576
2023/01/23 10,865 11,035 10,805 10,875 2,065
2023/01/20 10,750 10,900 10,685 10,895 2,300
2023/01/19 10,915 11,085 10,750 10,770 1,970
2023/01/18 10,950 10,990 10,495 10,910 5,825
2023/01/17 11,040 11,135 10,880 10,970 4,014
2023/01/16 11,505 11,510 11,020 11,045 9,048
2023/01/13 11,285 11,515 11,050 11,370 13,244
2023/01/12 10,570 11,055 10,565 11,055 10,228
2023/01/11 10,480 10,600 10,480 10,600 417
2023/01/10 10,475 10,520 10,370 10,480 873
2023/01/06 10,610 10,680 10,485 10,520 1,813
2023/01/05 10,755 10,755 10,540 10,575 2,662
2023/01/04 10,580 10,795 10,500 10,780 5,031

このページの先頭へ