(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 |
---|---|---|---|---|---|
2024/07/26 | 18,580 | 18,900 | 18,425 | 18,695 | 2,540 |
2024/07/25 | 18,985 | 19,105 | 18,550 | 18,590 | 7,337 |
2024/07/24 | 19,695 | 19,695 | 19,305 | 19,305 | 3,010 |
2024/07/23 | 19,490 | 19,695 | 19,420 | 19,695 | 1,468 |
2024/07/22 | 19,575 | 19,610 | 19,320 | 19,380 | 6,312 |
2024/07/19 | 19,560 | 19,600 | 19,345 | 19,545 | 1,874 |
2024/07/18 | 19,400 | 19,700 | 19,350 | 19,605 | 5,900 |
2024/07/17 | 19,705 | 19,760 | 19,485 | 19,605 | 1,757 |
2024/07/16 | 19,400 | 19,640 | 19,350 | 19,590 | 2,394 |
2024/07/12 | 19,650 | 19,650 | 19,075 | 19,445 | 2,469 |
2024/07/11 | 19,930 | 19,930 | 19,605 | 19,700 | 4,862 |
2024/07/10 | 19,800 | 20,040 | 19,755 | 19,985 | 5,327 |
2024/07/09 | 19,860 | 19,860 | 19,640 | 19,815 | 7,173 |
2024/07/08 | 20,125 | 20,160 | 19,860 | 19,860 | 3,557 |
2024/07/05 | 20,380 | 20,430 | 20,065 | 20,135 | 2,232 |
2024/07/04 | 20,055 | 20,285 | 19,855 | 20,285 | 3,952 |
2024/07/03 | 20,215 | 20,215 | 19,900 | 19,980 | 3,956 |
2024/07/02 | 19,730 | 20,250 | 19,730 | 20,135 | 4,745 |
2024/07/01 | 19,635 | 19,700 | 19,445 | 19,650 | 5,866 |
2024/06/28 | 19,120 | 19,550 | 19,120 | 19,440 | 4,205 |
2024/06/27 | 18,835 | 19,075 | 18,825 | 19,010 | 3,815 |
2024/06/26 | 18,830 | 18,990 | 18,815 | 18,935 | 3,915 |
2024/06/25 | 18,370 | 18,860 | 18,370 | 18,800 | 15,260 |
2024/06/24 | 18,100 | 18,340 | 18,050 | 18,310 | 2,394 |
2024/06/21 | 18,400 | 18,400 | 18,035 | 18,065 | 857 |
2024/06/20 | 18,045 | 18,160 | 17,900 | 18,030 | 2,166 |
2024/06/19 | 18,000 | 18,240 | 18,000 | 18,145 | 2,017 |
2024/06/18 | 18,060 | 18,060 | 17,820 | 17,960 | 2,000 |
2024/06/17 | 18,085 | 18,110 | 17,820 | 17,875 | 6,363 |
2024/06/14 | 18,140 | 18,800 | 17,980 | 18,145 | 3,047 |
2024/06/13 | 18,530 | 18,530 | 18,170 | 18,225 | 2,071 |
2024/06/12 | 18,520 | 18,520 | 18,360 | 18,445 | 2,266 |
2024/06/11 | 18,905 | 18,950 | 18,655 | 18,685 | 2,345 |
2024/06/10 | 18,690 | 18,805 | 18,690 | 18,805 | 1,520 |
2024/06/07 | 18,580 | 18,670 | 18,450 | 18,505 | 1,227 |
2024/06/06 | 18,540 | 18,810 | 18,460 | 18,570 | 5,300 |
2024/06/05 | 18,830 | 18,830 | 18,480 | 18,595 | 8,397 |
2024/06/04 | 19,355 | 19,525 | 19,020 | 19,065 | 4,677 |
2024/06/03 | 19,195 | 19,405 | 19,195 | 19,365 | 5,735 |
2024/05/31 | 18,650 | 19,025 | 18,635 | 19,010 | 9,903 |
2024/05/30 | 18,505 | 18,795 | 18,350 | 18,715 | 11,457 |
2024/05/29 | 18,690 | 18,900 | 18,560 | 18,645 | 10,527 |
2024/05/28 | 18,390 | 18,625 | 18,300 | 18,620 | 3,499 |
2024/05/27 | 18,190 | 18,320 | 18,120 | 18,320 | 2,748 |
2024/05/24 | 17,990 | 18,180 | 17,980 | 18,160 | 1,161 |
2024/05/23 | 18,070 | 18,145 | 17,950 | 18,120 | 1,877 |
2024/05/22 | 18,215 | 18,245 | 18,060 | 18,120 | 1,665 |
2024/05/21 | 18,260 | 18,260 | 18,050 | 18,215 | 7,858 |
2024/05/20 | 18,145 | 18,370 | 18,055 | 18,300 | 4,704 |
2024/05/17 | 17,700 | 18,085 | 17,675 | 18,035 | 2,222 |
2024/05/16 | 18,170 | 18,170 | 17,540 | 17,745 | 7,849 |
2024/05/15 | 18,000 | 18,240 | 17,975 | 18,170 | 3,482 |
2024/05/14 | 17,935 | 17,935 | 17,755 | 17,890 | 2,549 |
2024/05/13 | 17,800 | 18,000 | 17,730 | 17,895 | 3,821 |
2024/05/10 | 17,620 | 17,805 | 17,610 | 17,740 | 4,367 |
2024/05/09 | 17,400 | 17,600 | 17,400 | 17,580 | 870 |
2024/05/08 | 17,440 | 17,440 | 17,255 | 17,345 | 235 |
2024/05/07 | 17,500 | 17,500 | 17,280 | 17,440 | 1,361 |
2024/05/02 | 17,400 | 17,480 | 17,340 | 17,455 | 608 |
2024/05/01 | 17,630 | 17,630 | 17,370 | 17,570 | 769 |
2024/04/30 | 17,395 | 17,700 | 17,320 | 17,700 | 3,036 |
2024/04/26 | 17,430 | 17,730 | 17,285 | 17,425 | 2,860 |
2024/04/25 | 17,460 | 17,535 | 17,385 | 17,430 | 902 |
2024/04/24 | 17,575 | 17,580 | 17,465 | 17,575 | 1,189 |
2024/04/23 | 17,500 | 17,605 | 17,400 | 17,460 | 2,365 |
2024/04/22 | 17,170 | 17,410 | 17,120 | 17,400 | 2,050 |
2024/04/19 | 17,145 | 17,170 | 16,750 | 17,015 | 3,078 |
2024/04/18 | 16,785 | 17,190 | 16,780 | 17,165 | 2,114 |
2024/04/17 | 17,135 | 17,135 | 16,720 | 16,875 | 4,700 |
2024/04/16 | 17,310 | 17,550 | 17,050 | 17,090 | 2,701 |
2024/04/15 | 17,235 | 17,485 | 17,200 | 17,480 | 3,099 |
2024/04/12 | 17,640 | 17,680 | 17,405 | 17,500 | 1,378 |
2024/04/11 | 17,065 | 17,570 | 17,065 | 17,550 | 4,345 |
2024/04/10 | 17,125 | 17,230 | 17,125 | 17,160 | 494 |
2024/04/09 | 17,380 | 17,380 | 17,185 | 17,280 | 934 |
2024/04/08 | 17,150 | 17,290 | 17,100 | 17,245 | 2,069 |
2024/04/05 | 17,025 | 17,050 | 16,550 | 17,050 | 1,627 |
2024/04/04 | 17,125 | 17,365 | 17,060 | 17,250 | 2,270 |
2024/04/03 | 16,705 | 17,060 | 16,645 | 17,025 | 2,772 |
2024/04/02 | 16,795 | 17,175 | 16,710 | 16,830 | 3,096 |
2024/04/01 | 17,500 | 17,500 | 16,870 | 16,920 | 7,543 |
2024/03/29 | 17,395 | 17,495 | 17,305 | 17,445 | 2,197 |
2024/03/28 | 17,500 | 17,585 | 17,250 | 17,350 | 1,397 |
2024/03/27 | 17,400 | 17,680 | 17,400 | 17,430 | 3,370 |
2024/03/26 | 17,435 | 17,435 | 17,240 | 17,350 | 3,449 |
2024/03/25 | 17,715 | 17,720 | 17,395 | 17,395 | 4,507 |
2024/03/22 | 17,445 | 17,715 | 17,340 | 17,715 | 6,865 |
2024/03/21 | 16,870 | 17,360 | 16,870 | 17,340 | 10,122 |
2024/03/19 | 16,900 | 17,125 | 16,500 | 16,865 | 5,999 |
2024/03/18 | 16,875 | 16,900 | 16,685 | 16,900 | 3,051 |
2024/03/15 | 16,610 | 16,900 | 16,580 | 16,615 | 3,030 |
2024/03/14 | 16,815 | 16,835 | 16,635 | 16,690 | 5,059 |
2024/03/13 | 17,185 | 17,185 | 16,655 | 16,815 | 7,149 |
2024/03/12 | 16,715 | 16,945 | 16,540 | 16,785 | 8,142 |
2024/03/11 | 17,990 | 17,990 | 16,875 | 17,110 | 12,276 |
2024/03/08 | 17,675 | 18,000 | 17,410 | 17,750 | 8,763 |
2024/03/07 | 17,350 | 17,560 | 17,230 | 17,400 | 12,337 |
2024/03/06 | 17,000 | 17,150 | 16,935 | 17,120 | 6,085 |
2024/03/05 | 16,700 | 16,945 | 16,690 | 16,935 | 3,568 |
2024/03/04 | 17,100 | 17,100 | 16,590 | 16,700 | 4,919 |
2024/03/01 | 16,460 | 16,765 | 16,380 | 16,730 | 4,590 |
2024/02/29 | 16,385 | 16,475 | 16,270 | 16,460 | 2,058 |
2024/02/28 | 16,670 | 16,670 | 16,200 | 16,340 | 3,077 |
2024/02/27 | 16,300 | 16,565 | 16,145 | 16,400 | 2,477 |
2024/02/26 | 16,165 | 16,225 | 15,965 | 16,145 | 2,834 |
2024/02/22 | 15,925 | 15,980 | 15,880 | 15,940 | 2,357 |
2024/02/21 | 15,900 | 15,900 | 15,735 | 15,820 | 1,877 |
2024/02/20 | 16,200 | 16,200 | 15,830 | 15,865 | 3,659 |
2024/02/19 | 15,800 | 16,025 | 15,700 | 16,025 | 6,575 |
2024/02/16 | 15,490 | 15,590 | 15,375 | 15,570 | 5,527 |
2024/02/15 | 15,495 | 15,500 | 15,170 | 15,200 | 1,210 |
2024/02/14 | 15,255 | 15,330 | 15,190 | 15,260 | 2,289 |
2024/02/13 | 15,200 | 15,280 | 15,130 | 15,280 | 6,180 |
2024/02/09 | 15,065 | 15,165 | 14,930 | 15,080 | 1,501 |
2024/02/08 | 15,290 | 15,290 | 15,100 | 15,165 | 5,676 |
2024/02/07 | 15,230 | 15,295 | 15,160 | 15,290 | 1,181 |
2024/02/06 | 15,495 | 15,515 | 15,270 | 15,270 | 3,245 |
2024/02/05 | 15,350 | 15,595 | 15,300 | 15,590 | 3,673 |
2024/02/02 | 15,275 | 15,275 | 15,050 | 15,190 | 1,456 |
2024/02/01 | 15,195 | 15,400 | 15,080 | 15,185 | 1,726 |
2024/01/31 | 15,015 | 15,345 | 15,015 | 15,345 | 2,794 |
2024/01/30 | 15,140 | 15,140 | 15,030 | 15,030 | 1,620 |
2024/01/29 | 15,080 | 15,200 | 15,050 | 15,080 | 2,342 |
2024/01/26 | 15,080 | 15,080 | 14,900 | 14,900 | 4,043 |
2024/01/25 | 15,355 | 15,355 | 15,155 | 15,235 | 6,446 |
2024/01/24 | 14,630 | 15,260 | 14,630 | 15,240 | 6,598 |
2024/01/23 | 14,630 | 14,800 | 14,550 | 14,610 | 3,580 |
2024/01/22 | 14,560 | 14,630 | 14,495 | 14,615 | 4,793 |
2024/01/19 | 14,505 | 14,505 | 14,410 | 14,435 | 1,182 |
2024/01/18 | 14,505 | 14,505 | 14,345 | 14,425 | 1,436 |
2024/01/17 | 14,520 | 14,560 | 14,405 | 14,405 | 3,783 |
2024/01/16 | 14,585 | 14,585 | 14,335 | 14,380 | 1,959 |
2024/01/15 | 14,215 | 14,565 | 14,215 | 14,535 | 2,408 |
2024/01/12 | 14,400 | 14,415 | 14,230 | 14,230 | 2,696 |
2024/01/11 | 14,280 | 14,500 | 14,280 | 14,370 | 2,708 |
2024/01/10 | 14,100 | 14,260 | 14,075 | 14,135 | 2,908 |
2024/01/09 | 14,360 | 14,360 | 14,135 | 14,165 | 3,299 |
2024/01/05 | 13,955 | 14,220 | 13,955 | 14,190 | 5,152 |
2024/01/04 | 13,730 | 13,875 | 13,625 | 13,875 | 2,839 |