(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 |
|---|---|---|---|---|---|
| 2024/12/30 | 20,300 | 20,600 | 20,245 | 20,340 | 2,679 |
| 2024/12/27 | 20,195 | 20,345 | 20,065 | 20,065 | 3,676 |
| 2024/12/26 | 20,000 | 20,130 | 19,940 | 20,045 | 1,286 |
| 2024/12/25 | 20,190 | 20,190 | 19,870 | 19,980 | 1,810 |
| 2024/12/24 | 20,060 | 20,130 | 20,040 | 20,125 | 1,313 |
| 2024/12/23 | 19,670 | 20,000 | 19,650 | 20,000 | 926 |
| 2024/12/20 | 20,135 | 20,135 | 19,660 | 19,690 | 1,874 |
| 2024/12/19 | 19,700 | 20,295 | 19,690 | 20,055 | 2,337 |
| 2024/12/18 | 20,010 | 20,200 | 19,870 | 19,945 | 854 |
| 2024/12/17 | 20,395 | 20,500 | 20,060 | 20,060 | 1,587 |
| 2024/12/16 | 20,465 | 20,600 | 20,300 | 20,395 | 777 |
| 2024/12/13 | 20,590 | 20,590 | 20,325 | 20,405 | 951 |
| 2024/12/12 | 20,800 | 20,800 | 20,520 | 20,520 | 1,966 |
| 2024/12/11 | 20,310 | 20,500 | 20,305 | 20,500 | 955 |
| 2024/12/10 | 20,405 | 20,495 | 20,265 | 20,300 | 1,601 |
| 2024/12/09 | 20,305 | 20,410 | 20,005 | 20,315 | 645 |
| 2024/12/06 | 20,230 | 20,330 | 20,135 | 20,300 | 1,551 |
| 2024/12/05 | 20,370 | 20,445 | 20,070 | 20,265 | 1,873 |
| 2024/12/04 | 20,795 | 20,815 | 20,215 | 20,215 | 2,447 |
| 2024/12/03 | 20,620 | 20,795 | 20,600 | 20,610 | 5,408 |
| 2024/12/02 | 20,220 | 20,550 | 20,165 | 20,550 | 9,873 |
| 2024/11/29 | 19,735 | 20,100 | 19,700 | 20,100 | 2,616 |
| 2024/11/28 | 19,420 | 19,815 | 19,380 | 19,670 | 1,216 |
| 2024/11/27 | 19,820 | 19,855 | 19,490 | 19,550 | 2,133 |
| 2024/11/26 | 20,325 | 20,325 | 19,670 | 19,795 | 7,465 |
| 2024/11/25 | 20,215 | 20,385 | 20,150 | 20,190 | 3,760 |
| 2024/11/22 | 20,000 | 20,150 | 19,995 | 20,015 | 2,850 |
| 2024/11/21 | 19,995 | 20,095 | 19,900 | 19,945 | 2,172 |
| 2024/11/20 | 20,160 | 20,160 | 19,890 | 19,910 | 3,859 |
| 2024/11/19 | 19,900 | 20,200 | 19,845 | 20,200 | 2,571 |
| 2024/11/18 | 20,035 | 20,035 | 19,780 | 19,845 | 2,206 |
| 2024/11/15 | 20,000 | 20,120 | 19,800 | 20,005 | 8,045 |
| 2024/11/14 | 19,635 | 19,810 | 19,550 | 19,675 | 2,568 |
| 2024/11/13 | 19,635 | 19,700 | 19,380 | 19,575 | 6,389 |
| 2024/11/12 | 19,640 | 19,815 | 19,500 | 19,600 | 4,399 |
| 2024/11/11 | 19,155 | 19,545 | 19,155 | 19,290 | 3,933 |
| 2024/11/08 | 19,285 | 19,495 | 19,190 | 19,305 | 1,491 |
| 2024/11/07 | 19,530 | 19,875 | 19,090 | 19,200 | 12,323 |
| 2024/11/06 | 18,090 | 18,820 | 17,990 | 18,815 | 10,241 |
| 2024/11/05 | 17,880 | 17,930 | 17,765 | 17,900 | 935 |
| 2024/11/01 | 17,635 | 18,040 | 17,635 | 17,790 | 3,072 |
| 2024/10/31 | 17,830 | 17,960 | 17,775 | 17,870 | 622 |
| 2024/10/30 | 17,875 | 17,875 | 17,700 | 17,870 | 2,216 |
| 2024/10/29 | 17,350 | 17,780 | 17,350 | 17,720 | 2,879 |
| 2024/10/28 | 16,855 | 17,400 | 16,855 | 17,225 | 2,086 |
| 2024/10/25 | 17,090 | 17,205 | 16,985 | 17,180 | 2,289 |
| 2024/10/24 | 17,095 | 17,335 | 17,030 | 17,220 | 9,297 |
| 2024/10/23 | 17,470 | 17,505 | 17,245 | 17,290 | 1,253 |
| 2024/10/22 | 17,500 | 17,685 | 17,410 | 17,610 | 1,525 |
| 2024/10/21 | 18,100 | 18,100 | 17,775 | 17,775 | 1,436 |
| 2024/10/18 | 18,000 | 18,210 | 17,995 | 18,045 | 2,738 |
| 2024/10/17 | 17,785 | 17,950 | 17,775 | 17,940 | 2,514 |
| 2024/10/16 | 17,295 | 17,735 | 17,295 | 17,660 | 737 |
| 2024/10/15 | 17,745 | 17,850 | 17,625 | 17,665 | 2,659 |
| 2024/10/11 | 17,125 | 17,435 | 17,125 | 17,365 | 878 |
| 2024/10/10 | 17,295 | 17,295 | 17,110 | 17,125 | 477 |
| 2024/10/09 | 17,270 | 17,270 | 16,965 | 17,030 | 440 |
| 2024/10/08 | 17,445 | 17,445 | 17,000 | 17,075 | 953 |
| 2024/10/07 | 17,300 | 17,655 | 17,295 | 17,510 | 4,094 |
| 2024/10/04 | 16,630 | 16,920 | 16,630 | 16,865 | 1,581 |
| 2024/10/03 | 17,000 | 17,000 | 16,440 | 16,440 | 1,718 |
| 2024/10/02 | 16,760 | 17,000 | 16,585 | 16,635 | 1,568 |
| 2024/10/01 | 16,750 | 17,180 | 16,700 | 16,985 | 2,154 |
| 2024/09/30 | 16,815 | 17,465 | 16,575 | 16,700 | 12,854 |
| 2024/09/27 | 16,745 | 17,290 | 16,325 | 16,415 | 5,725 |
| 2024/09/26 | 16,195 | 16,505 | 16,175 | 16,465 | 1,981 |
| 2024/09/25 | 16,400 | 16,405 | 16,100 | 16,120 | 3,795 |
| 2024/09/24 | 16,710 | 16,710 | 16,450 | 16,470 | 3,829 |
| 2024/09/20 | 16,690 | 16,785 | 16,530 | 16,530 | 1,647 |
| 2024/09/19 | 16,260 | 16,475 | 16,260 | 16,290 | 8,040 |
| 2024/09/18 | 15,995 | 16,100 | 15,900 | 15,980 | 1,103 |
| 2024/09/17 | 16,210 | 16,290 | 15,640 | 15,900 | 1,770 |
| 2024/09/13 | 16,440 | 16,440 | 16,240 | 16,285 | 412 |
| 2024/09/12 | 16,405 | 16,500 | 16,240 | 16,405 | 2,465 |
| 2024/09/11 | 16,205 | 16,325 | 15,995 | 16,130 | 1,370 |
| 2024/09/10 | 16,470 | 16,710 | 16,425 | 16,450 | 1,365 |
| 2024/09/09 | 15,950 | 16,430 | 15,950 | 16,385 | 1,434 |
| 2024/09/06 | 16,760 | 16,975 | 16,625 | 16,735 | 1,964 |
| 2024/09/05 | 16,655 | 17,135 | 16,505 | 16,820 | 3,159 |
| 2024/09/04 | 17,325 | 17,390 | 16,960 | 17,035 | 1,941 |
| 2024/09/03 | 17,350 | 17,860 | 17,350 | 17,800 | 2,587 |
| 2024/09/02 | 17,325 | 17,460 | 17,280 | 17,350 | 1,105 |
| 2024/08/30 | 17,245 | 17,245 | 17,090 | 17,230 | 1,208 |
| 2024/08/29 | 17,155 | 17,245 | 17,085 | 17,180 | 3,898 |
| 2024/08/28 | 17,125 | 17,170 | 17,005 | 17,155 | 665 |
| 2024/08/27 | 16,985 | 17,180 | 16,920 | 17,165 | 1,092 |
| 2024/08/26 | 17,350 | 17,355 | 16,970 | 17,080 | 4,105 |
| 2024/08/23 | 17,180 | 17,485 | 17,180 | 17,485 | 1,648 |
| 2024/08/22 | 17,450 | 17,450 | 17,205 | 17,345 | 1,656 |
| 2024/08/21 | 17,300 | 17,560 | 17,050 | 17,485 | 2,924 |
| 2024/08/20 | 17,880 | 17,880 | 17,540 | 17,685 | 1,608 |
| 2024/08/19 | 17,845 | 17,985 | 17,610 | 17,650 | 2,522 |
| 2024/08/16 | 17,950 | 17,950 | 17,620 | 17,890 | 4,169 |
| 2024/08/15 | 16,920 | 17,435 | 16,910 | 17,275 | 5,164 |
| 2024/08/14 | 16,710 | 16,995 | 16,635 | 16,760 | 4,091 |
| 2024/08/13 | 16,190 | 16,500 | 16,130 | 16,500 | 8,077 |
| 2024/08/09 | 16,440 | 16,475 | 15,820 | 16,130 | 4,357 |
| 2024/08/08 | 15,840 | 16,205 | 15,600 | 16,040 | 4,947 |
| 2024/08/07 | 14,865 | 16,700 | 14,700 | 16,035 | 15,499 |
| 2024/08/06 | 16,200 | 16,285 | 14,530 | 14,730 | 16,680 |
| 2024/08/05 | 15,300 | 15,950 | 14,100 | 14,100 | 16,950 |
| 2024/08/02 | 18,145 | 18,395 | 17,260 | 17,700 | 14,570 |
| 2024/08/01 | 19,990 | 19,995 | 19,000 | 19,565 | 11,303 |
| 2024/07/31 | 18,895 | 19,640 | 18,865 | 19,640 | 26,865 |
| 2024/07/30 | 18,725 | 18,730 | 18,580 | 18,720 | 2,312 |
| 2024/07/29 | 18,865 | 18,985 | 18,695 | 18,955 | 6,331 |
| 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 |