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
2025/06/13 21,555 21,560 21,175 21,240 3,151
2025/06/12 21,395 21,560 21,395 21,530 2,994
2025/06/11 21,525 21,625 21,375 21,450 3,065
2025/06/10 21,840 21,840 21,490 21,490 1,961
2025/06/09 21,735 21,810 21,700 21,735 1,023
2025/06/06 21,565 21,660 21,375 21,375 1,329
2025/06/05 21,670 21,670 21,380 21,470 1,873
2025/06/04 21,800 21,915 21,745 21,745 1,002
2025/06/03 21,725 21,760 21,560 21,690 1,650
2025/06/02 21,725 21,780 21,650 21,765 1,213
2025/05/30 21,700 22,015 21,575 21,910 3,256
2025/05/29 21,650 21,875 21,585 21,830 2,406
2025/05/28 21,715 21,840 21,490 21,590 2,292
2025/05/27 21,290 21,555 21,180 21,555 1,511
2025/05/26 21,350 21,410 21,220 21,375 851
2025/05/23 21,275 21,425 21,275 21,315 1,098
2025/05/22 21,160 21,360 21,100 21,265 1,814
2025/05/21 21,450 21,735 21,275 21,275 6,006
2025/05/20 21,065 21,250 21,065 21,120 2,368
2025/05/19 20,670 21,000 20,555 20,875 1,406
2025/05/16 21,050 21,235 20,735 20,830 5,924
2025/05/15 21,245 21,365 20,890 20,890 1,591
2025/05/14 21,250 21,425 21,080 21,375 8,180
2025/05/13 20,970 21,370 20,905 20,905 5,395
2025/05/12 20,265 20,435 20,130 20,320 2,907
2025/05/09 19,575 20,100 19,575 20,050 9,422
2025/05/08 19,425 19,545 19,335 19,515 6,082
2025/05/07 19,275 19,610 19,150 19,610 1,432
2025/05/02 20,000 20,000 19,010 19,250 5,430
2025/05/01 20,080 20,100 19,500 19,600 3,445
2025/04/30 19,890 20,070 19,780 19,970 1,864
2025/04/28 19,520 19,750 19,515 19,705 1,093
2025/04/25 19,370 19,475 19,165 19,275 3,823
2025/04/24 19,190 19,295 19,000 19,000 2,632
2025/04/23 18,900 19,170 18,805 18,890 2,145
2025/04/22 18,480 18,570 18,335 18,335 1,905
2025/04/21 18,740 18,740 18,455 18,490 2,696
2025/04/18 18,895 18,990 18,755 18,805 2,160
2025/04/17 18,220 18,715 18,220 18,610 6,255
2025/04/16 18,915 18,940 18,180 18,315 1,591
2025/04/15 18,400 18,805 18,400 18,660 3,155
2025/04/14 18,245 18,700 18,220 18,235 5,846
2025/04/11 17,790 18,250 17,615 18,070 5,537
2025/04/10 19,985 20,000 18,810 18,960 9,795
2025/04/09 17,850 17,865 17,000 17,485 9,902
2025/04/08 18,045 18,465 17,775 18,410 8,232
2025/04/07 14,805 16,840 14,770 16,575 14,154
2025/04/04 18,740 18,845 17,675 18,415 15,900
2025/04/03 20,720 20,720 19,710 20,085 37,828
2025/04/02 21,850 21,850 21,270 21,700 4,405
2025/04/01 22,320 22,430 21,660 21,820 6,757
2025/03/31 22,860 22,860 21,705 22,005 4,368
2025/03/28 23,340 23,340 22,820 23,015 2,842
2025/03/27 22,865 23,210 22,845 23,050 3,741
2025/03/26 23,175 23,175 22,765 22,865 3,976
2025/03/25 23,145 23,230 22,810 23,120 3,099
2025/03/24 23,580 23,580 23,130 23,130 3,878
2025/03/21 22,825 23,625 22,825 23,615 4,880
2025/03/19 22,660 22,670 22,490 22,635 4,381
2025/03/18 22,190 22,630 22,160 22,545 9,791
2025/03/17 21,955 22,075 21,765 21,765 4,877
2025/03/14 21,425 21,795 21,300 21,755 4,689
2025/03/13 21,380 21,425 21,225 21,280 4,970
2025/03/12 20,300 21,145 20,300 21,020 4,227
2025/03/11 20,485 20,580 19,930 20,570 7,036
2025/03/10 21,165 21,180 20,960 20,985 6,690
2025/03/07 21,400 21,400 20,910 21,080 6,644
2025/03/06 21,160 21,505 21,160 21,505 2,728
2025/03/05 20,935 21,175 20,850 21,030 11,965
2025/03/04 21,000 21,300 20,900 21,105 4,791
2025/03/03 21,475 21,510 21,140 21,290 2,404
2025/02/28 21,195 21,290 20,900 21,030 4,946
2025/02/27 21,200 21,400 21,120 21,400 2,690
2025/02/26 21,690 21,690 20,975 21,140 3,969
2025/02/25 21,165 21,550 21,080 21,340 5,046
2025/02/21 21,610 21,610 21,360 21,595 3,097
2025/02/20 21,815 21,930 21,465 21,745 5,322
2025/02/19 22,100 22,280 21,945 22,080 12,244
2025/02/18 21,740 22,060 21,700 21,915 5,423
2025/02/17 21,400 21,605 21,395 21,605 2,047
2025/02/14 21,280 21,355 21,195 21,355 3,976
2025/02/13 21,080 21,255 21,055 21,190 5,667
2025/02/12 20,840 20,855 20,650 20,785 13,396
2025/02/10 21,020 21,020 20,690 20,690 5,147
2025/02/07 21,140 21,140 20,785 20,930 2,061
2025/02/06 21,230 21,230 20,875 21,125 5,105
2025/02/05 21,400 21,540 21,005 21,300 5,104
2025/02/04 21,400 21,400 21,090 21,170 2,020
2025/02/03 21,220 21,320 20,995 21,135 29,438
2025/01/31 21,630 21,635 21,350 21,585 2,456
2025/01/30 21,515 21,585 21,350 21,485 4,537
2025/01/29 21,500 21,515 21,280 21,410 5,357
2025/01/28 20,935 21,460 20,935 21,395 4,200
2025/01/27 20,930 21,225 20,860 20,920 6,097
2025/01/24 20,775 20,850 20,470 20,785 3,549
2025/01/23 20,565 20,715 20,435 20,600 1,508
2025/01/22 20,960 20,960 20,560 20,560 3,382
2025/01/21 20,910 20,995 20,535 20,745 2,025
2025/01/20 20,640 20,850 20,640 20,850 4,075
2025/01/17 20,585 20,585 20,040 20,440 5,056
2025/01/16 20,725 20,935 20,570 20,745 3,216
2025/01/15 20,355 20,585 20,355 20,510 1,893
2025/01/14 20,435 20,500 20,045 20,500 2,033
2025/01/10 21,000 21,000 20,380 20,500 3,279
2025/01/09 20,825 20,960 20,740 20,810 894
2025/01/08 20,835 21,100 20,835 21,000 1,852
2025/01/07 20,505 20,950 20,450 20,900 3,440
2025/01/06 20,455 20,525 20,150 20,475 1,633

このページの先頭へ