(NEXT FUNDS)商社･卸売上場投信(1629)の株価時系列情報
(NEXT FUNDS)商社･卸売上場投信(1629)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 | 50,290 | 50,380 | 50,120 | 50,150 | 34 |
| 2022/12/29 | 49,780 | 50,180 | 49,570 | 50,110 | 117 |
| 2022/12/28 | 50,590 | 50,590 | 50,300 | 50,560 | 34 |
| 2022/12/27 | 50,790 | 50,790 | 50,470 | 50,560 | 78 |
| 2022/12/26 | 50,150 | 50,460 | 50,100 | 50,410 | 1,170 |
| 2022/12/23 | 50,070 | 50,080 | 49,770 | 49,820 | 137 |
| 2022/12/22 | 50,250 | 50,550 | 50,250 | 50,480 | 80 |
| 2022/12/21 | 50,240 | 50,570 | 49,960 | 50,140 | 1,260 |
| 2022/12/20 | 51,120 | 51,580 | 50,050 | 50,500 | 251 |
| 2022/12/19 | 50,930 | 51,100 | 50,850 | 51,010 | 100 |
| 2022/12/16 | 51,640 | 51,700 | 51,130 | 51,210 | 345 |
| 2022/12/15 | 51,740 | 52,150 | 51,530 | 51,960 | 201 |
| 2022/12/14 | 51,430 | 51,740 | 51,430 | 51,740 | 84 |
| 2022/12/13 | 51,610 | 51,880 | 50,860 | 50,860 | 187 |
| 2022/12/12 | 51,390 | 51,390 | 51,150 | 51,170 | 53 |
| 2022/12/09 | 51,330 | 51,950 | 51,330 | 51,540 | 177 |
| 2022/12/08 | 50,810 | 51,080 | 50,660 | 51,020 | 1,108 |
| 2022/12/07 | 50,640 | 51,100 | 50,640 | 50,910 | 111 |
| 2022/12/06 | 50,420 | 50,960 | 50,420 | 50,900 | 1,945 |
| 2022/12/05 | 51,250 | 51,250 | 50,110 | 50,300 | 176 |
| 2022/12/02 | 51,580 | 51,580 | 50,010 | 50,250 | 168 |
| 2022/12/01 | 51,750 | 51,750 | 51,300 | 51,300 | 341 |
| 2022/11/30 | 52,040 | 52,040 | 51,460 | 51,680 | 97 |
| 2022/11/29 | 52,160 | 52,160 | 51,500 | 51,700 | 169 |
| 2022/11/28 | 52,800 | 52,810 | 51,920 | 52,160 | 192 |
| 2022/11/25 | 52,710 | 52,710 | 52,490 | 52,640 | 235 |
| 2022/11/24 | 52,120 | 52,890 | 52,120 | 52,820 | 602 |
| 2022/11/22 | 50,950 | 51,750 | 50,950 | 51,500 | 433 |
| 2022/11/21 | 50,100 | 50,970 | 50,100 | 50,540 | 206 |
| 2022/11/18 | 49,610 | 50,330 | 48,130 | 50,080 | 157 |
| 2022/11/17 | 50,420 | 50,420 | 49,990 | 50,070 | 122 |
| 2022/11/16 | 50,100 | 50,650 | 50,100 | 50,530 | 179 |
| 2022/11/15 | 49,550 | 50,160 | 49,550 | 50,000 | 83 |
| 2022/11/14 | 50,240 | 50,300 | 49,540 | 49,780 | 863 |
| 2022/11/11 | 50,500 | 50,500 | 50,100 | 50,320 | 1,832 |
| 2022/11/10 | 49,500 | 49,930 | 49,400 | 49,850 | 327 |
| 2022/11/09 | 49,730 | 49,870 | 49,170 | 49,680 | 261 |
| 2022/11/08 | 49,380 | 49,760 | 49,230 | 49,390 | 2,303 |
| 2022/11/07 | 48,630 | 49,100 | 48,500 | 49,030 | 477 |
| 2022/11/04 | 47,960 | 48,580 | 47,880 | 48,140 | 1,439 |
| 2022/11/02 | 47,870 | 48,260 | 47,710 | 47,960 | 215 |
| 2022/11/01 | 46,710 | 47,640 | 46,700 | 47,640 | 2,402 |
| 2022/10/31 | 45,990 | 46,110 | 45,990 | 46,050 | 21 |
| 2022/10/28 | 45,660 | 45,750 | 45,500 | 45,570 | 72 |
| 2022/10/27 | 46,400 | 46,400 | 45,880 | 45,880 | 13 |
| 2022/10/26 | 46,400 | 46,440 | 46,260 | 46,290 | 64 |
| 2022/10/25 | 45,830 | 46,270 | 45,830 | 46,260 | 58 |
| 2022/10/24 | 45,920 | 46,090 | 45,700 | 45,700 | 86 |
| 2022/10/21 | 46,030 | 46,030 | 45,340 | 45,340 | 30 |
| 2022/10/20 | 45,530 | 45,830 | 45,530 | 45,830 | 203 |
| 2022/10/19 | 45,830 | 46,000 | 45,350 | 45,890 | 92 |
| 2022/10/18 | 45,890 | 45,930 | 45,680 | 45,840 | 79 |
| 2022/10/17 | 45,800 | 45,800 | 45,480 | 45,480 | 61 |
| 2022/10/14 | 46,010 | 46,620 | 45,860 | 46,370 | 152 |
| 2022/10/13 | 45,540 | 45,540 | 45,080 | 45,080 | 121 |
| 2022/10/12 | 45,780 | 45,800 | 45,400 | 45,770 | 117 |
| 2022/10/11 | 46,220 | 46,330 | 45,890 | 45,960 | 155 |
| 2022/10/07 | 46,520 | 46,990 | 46,520 | 46,810 | 183 |
| 2022/10/06 | 47,100 | 47,620 | 47,100 | 47,220 | 150 |
| 2022/10/05 | 47,260 | 47,400 | 46,900 | 46,900 | 115 |
| 2022/10/04 | 45,280 | 46,910 | 45,280 | 46,820 | 740 |
| 2022/10/03 | 44,270 | 44,580 | 43,800 | 44,580 | 146 |
| 2022/09/30 | 44,810 | 44,820 | 44,000 | 44,140 | 85 |
| 2022/09/29 | 44,800 | 45,030 | 44,410 | 45,030 | 84 |
| 2022/09/28 | 44,160 | 44,360 | 43,710 | 44,120 | 159 |
| 2022/09/27 | 44,160 | 44,700 | 44,160 | 44,310 | 59 |
| 2022/09/26 | 45,020 | 45,120 | 44,130 | 44,150 | 379 |
| 2022/09/22 | 45,400 | 46,110 | 45,400 | 45,990 | 182 |
| 2022/09/21 | 46,070 | 46,100 | 45,730 | 45,890 | 98 |
| 2022/09/20 | 46,590 | 46,660 | 46,530 | 46,550 | 60 |
| 2022/09/16 | 46,210 | 46,390 | 46,080 | 46,100 | 46 |
| 2022/09/15 | 46,250 | 46,440 | 46,250 | 46,390 | 76 |
| 2022/09/14 | 46,290 | 46,650 | 46,110 | 46,420 | 63 |
| 2022/09/13 | 46,700 | 46,970 | 46,660 | 46,890 | 100 |
| 2022/09/12 | 46,870 | 46,940 | 46,550 | 46,630 | 65 |
| 2022/09/09 | 46,800 | 46,800 | 46,130 | 46,370 | 176 |
| 2022/09/08 | 45,800 | 46,170 | 45,650 | 46,130 | 62 |
| 2022/09/07 | 45,500 | 45,510 | 45,110 | 45,380 | 115 |
| 2022/09/06 | 46,010 | 46,010 | 45,660 | 45,660 | 28 |
| 2022/09/05 | 45,520 | 45,780 | 45,440 | 45,660 | 150 |
| 2022/09/02 | 45,800 | 45,800 | 45,010 | 45,400 | 249 |
| 2022/09/01 | 46,610 | 46,730 | 45,730 | 45,730 | 460 |
| 2022/08/31 | 47,060 | 47,230 | 46,920 | 47,030 | 223 |
| 2022/08/30 | 46,990 | 47,610 | 46,990 | 47,590 | 117 |
| 2022/08/29 | 46,480 | 46,880 | 46,480 | 46,720 | 219 |
| 2022/08/26 | 47,270 | 47,600 | 47,250 | 47,250 | 257 |
| 2022/08/25 | 46,760 | 47,060 | 46,740 | 46,910 | 135 |
| 2022/08/24 | 46,480 | 46,860 | 46,470 | 46,650 | 202 |
| 2022/08/23 | 46,490 | 46,490 | 46,210 | 46,210 | 36 |
| 2022/08/22 | 46,210 | 46,600 | 46,110 | 46,490 | 266 |
| 2022/08/19 | 46,210 | 46,250 | 46,080 | 46,210 | 39 |
| 2022/08/18 | 46,150 | 46,150 | 45,800 | 45,850 | 51 |
| 2022/08/17 | 45,740 | 46,210 | 45,740 | 46,180 | 339 |
| 2022/08/16 | 45,490 | 45,540 | 45,400 | 45,510 | 38 |
| 2022/08/15 | 45,750 | 45,750 | 45,520 | 45,630 | 164 |
| 2022/08/12 | 45,060 | 45,570 | 45,060 | 45,560 | 311 |
| 2022/08/10 | 44,550 | 44,650 | 44,410 | 44,440 | 84 |
| 2022/08/09 | 44,940 | 45,100 | 44,440 | 44,440 | 73 |
| 2022/08/08 | 44,560 | 45,010 | 44,560 | 44,950 | 232 |
| 2022/08/05 | 44,030 | 44,680 | 43,850 | 44,560 | 1,507 |
| 2022/08/04 | 44,290 | 44,290 | 43,830 | 44,100 | 166 |
| 2022/08/03 | 44,000 | 44,370 | 44,000 | 44,370 | 494 |
| 2022/08/02 | 44,410 | 44,410 | 43,680 | 43,880 | 6,696 |
| 2022/08/01 | 44,180 | 44,860 | 44,170 | 44,860 | 874 |
| 2022/07/29 | 43,860 | 44,010 | 43,670 | 43,680 | 177 |
| 2022/07/28 | 44,140 | 44,140 | 43,740 | 43,960 | 77 |
| 2022/07/27 | 43,640 | 43,940 | 43,640 | 43,940 | 48 |
| 2022/07/26 | 43,930 | 44,160 | 43,870 | 43,870 | 578 |
| 2022/07/25 | 43,510 | 43,840 | 43,510 | 43,730 | 41 |
| 2022/07/22 | 43,730 | 43,930 | 43,660 | 43,800 | 48 |
| 2022/07/21 | 43,930 | 43,980 | 43,790 | 43,960 | 67 |
| 2022/07/20 | 43,850 | 44,140 | 43,620 | 44,130 | 899 |
| 2022/07/19 | 43,350 | 43,420 | 43,120 | 43,150 | 625 |
| 2022/07/15 | 42,750 | 42,900 | 42,500 | 42,760 | 261 |
| 2022/07/14 | 42,260 | 42,880 | 42,150 | 42,880 | 524 |
| 2022/07/13 | 43,150 | 43,210 | 42,990 | 43,020 | 1,309 |
| 2022/07/12 | 43,840 | 43,840 | 43,200 | 43,230 | 1,207 |
| 2022/07/11 | 44,110 | 44,110 | 43,750 | 43,920 | 322 |
| 2022/07/08 | 43,430 | 43,840 | 43,210 | 43,430 | 353 |
| 2022/07/07 | 42,810 | 43,010 | 42,280 | 42,780 | 298 |
| 2022/07/06 | 42,660 | 42,890 | 42,280 | 42,470 | 737 |
| 2022/07/05 | 44,080 | 44,080 | 43,800 | 43,940 | 341 |
| 2022/07/04 | 43,200 | 43,630 | 43,160 | 43,600 | 297 |
| 2022/07/01 | 43,400 | 43,400 | 42,400 | 42,630 | 918 |
| 2022/06/30 | 43,950 | 44,270 | 43,640 | 43,660 | 195 |
| 2022/06/29 | 44,220 | 44,550 | 44,140 | 44,200 | 185 |
| 2022/06/28 | 43,710 | 44,200 | 43,650 | 44,200 | 403 |
| 2022/06/27 | 43,690 | 43,690 | 43,100 | 43,500 | 314 |
| 2022/06/24 | 42,800 | 42,990 | 42,330 | 42,990 | 440 |
| 2022/06/23 | 43,370 | 43,740 | 42,760 | 42,800 | 334 |
| 2022/06/22 | 44,550 | 44,550 | 43,470 | 43,470 | 643 |
| 2022/06/21 | 44,310 | 45,000 | 43,800 | 45,000 | 283 |
| 2022/06/20 | 44,620 | 44,640 | 43,400 | 43,610 | 514 |
| 2022/06/17 | 44,290 | 45,010 | 44,190 | 44,790 | 382 |
| 2022/06/16 | 45,580 | 46,040 | 45,330 | 45,440 | 488 |
| 2022/06/15 | 45,680 | 45,920 | 45,010 | 45,030 | 392 |
| 2022/06/14 | 45,850 | 46,010 | 45,520 | 46,000 | 571 |
| 2022/06/13 | 46,860 | 47,040 | 46,360 | 46,550 | 644 |
| 2022/06/10 | 47,950 | 48,120 | 47,560 | 47,560 | 312 |
| 2022/06/09 | 47,890 | 48,570 | 47,850 | 48,260 | 230 |
| 2022/06/08 | 47,000 | 48,000 | 46,990 | 48,000 | 449 |
| 2022/06/07 | 46,500 | 46,940 | 46,500 | 46,780 | 260 |
| 2022/06/06 | 45,890 | 46,370 | 45,580 | 46,340 | 252 |
| 2022/06/03 | 46,730 | 46,730 | 45,870 | 45,970 | 168 |
| 2022/06/02 | 46,320 | 46,320 | 45,990 | 46,110 | 73 |
| 2022/06/01 | 45,640 | 46,240 | 45,580 | 46,240 | 73 |
| 2022/05/31 | 45,900 | 46,210 | 45,470 | 45,510 | 242 |
| 2022/05/30 | 45,820 | 46,020 | 45,540 | 45,910 | 361 |
| 2022/05/27 | 45,800 | 45,800 | 45,150 | 45,150 | 492 |
| 2022/05/26 | 45,640 | 45,850 | 45,220 | 45,250 | 521 |
| 2022/05/25 | 45,280 | 45,530 | 45,130 | 45,420 | 141 |
| 2022/05/24 | 45,140 | 45,360 | 44,950 | 44,950 | 238 |
| 2022/05/23 | 45,030 | 45,140 | 44,830 | 44,970 | 256 |
| 2022/05/20 | 44,510 | 44,970 | 44,300 | 44,870 | 233 |
| 2022/05/19 | 43,930 | 44,660 | 43,930 | 44,330 | 196 |
| 2022/05/18 | 44,750 | 44,750 | 44,350 | 44,620 | 124 |
| 2022/05/17 | 44,030 | 44,380 | 44,010 | 44,220 | 154 |
| 2022/05/16 | 44,890 | 44,890 | 43,750 | 43,810 | 222 |
| 2022/05/13 | 43,710 | 44,380 | 43,670 | 44,190 | 142 |
| 2022/05/12 | 43,680 | 44,450 | 43,680 | 43,790 | 602 |
| 2022/05/11 | 43,930 | 43,930 | 43,200 | 43,790 | 605 |
| 2022/05/10 | 45,570 | 45,570 | 44,370 | 44,470 | 707 |
| 2022/05/09 | 47,890 | 47,890 | 46,130 | 46,270 | 587 |
| 2022/05/06 | 46,890 | 47,720 | 46,830 | 47,400 | 402 |
| 2022/05/02 | 46,690 | 46,940 | 46,210 | 46,600 | 2,205 |
| 2022/04/28 | 45,670 | 46,620 | 45,650 | 45,990 | 105 |
| 2022/04/27 | 45,040 | 45,360 | 44,950 | 45,150 | 330 |
| 2022/04/26 | 46,520 | 46,640 | 45,640 | 45,740 | 129 |
| 2022/04/25 | 46,100 | 46,400 | 45,770 | 46,040 | 326 |
| 2022/04/22 | 46,950 | 47,150 | 46,810 | 46,830 | 161 |
| 2022/04/21 | 47,210 | 47,520 | 47,210 | 47,310 | 338 |
| 2022/04/20 | 47,660 | 47,690 | 47,310 | 47,440 | 210 |
| 2022/04/19 | 47,130 | 47,260 | 46,840 | 47,240 | 271 |
| 2022/04/18 | 46,650 | 46,830 | 46,200 | 46,610 | 221 |
| 2022/04/15 | 46,440 | 47,020 | 46,280 | 46,740 | 332 |
| 2022/04/14 | 46,980 | 46,980 | 46,610 | 46,960 | 179 |
| 2022/04/13 | 45,720 | 46,310 | 45,450 | 46,280 | 528 |
| 2022/04/12 | 45,750 | 45,750 | 45,200 | 45,330 | 223 |
| 2022/04/11 | 45,740 | 46,080 | 45,600 | 45,820 | 231 |
| 2022/04/08 | 46,760 | 47,000 | 45,240 | 45,470 | 669 |
| 2022/04/07 | 46,240 | 46,250 | 45,520 | 46,060 | 1,077 |
| 2022/04/06 | 46,920 | 47,130 | 46,720 | 46,720 | 547 |
| 2022/04/05 | 47,910 | 48,000 | 47,000 | 47,130 | 349 |
| 2022/04/04 | 47,840 | 47,910 | 47,600 | 47,660 | 93 |
| 2022/04/01 | 47,850 | 48,000 | 47,430 | 47,850 | 628 |
| 2022/03/31 | 48,270 | 48,850 | 48,180 | 48,220 | 551 |
| 2022/03/30 | 48,710 | 48,710 | 47,790 | 48,260 | 565 |
| 2022/03/29 | 48,720 | 48,720 | 48,020 | 48,020 | 321 |
| 2022/03/28 | 48,760 | 48,960 | 48,100 | 48,360 | 741 |
| 2022/03/25 | 48,470 | 48,720 | 48,380 | 48,550 | 384 |
| 2022/03/24 | 47,630 | 48,200 | 47,630 | 48,150 | 1,208 |
| 2022/03/23 | 47,760 | 48,100 | 47,170 | 47,930 | 338 |
| 2022/03/22 | 46,270 | 47,610 | 46,270 | 47,480 | 648 |
| 2022/03/18 | 45,410 | 45,930 | 45,410 | 45,670 | 307 |
| 2022/03/17 | 45,160 | 45,580 | 45,130 | 45,410 | 343 |
| 2022/03/16 | 44,720 | 44,930 | 44,500 | 44,740 | 242 |
| 2022/03/15 | 45,180 | 45,180 | 44,100 | 44,250 | 398 |
| 2022/03/14 | 44,600 | 44,910 | 44,450 | 44,770 | 441 |
| 2022/03/11 | 44,060 | 44,650 | 44,060 | 44,650 | 1,024 |
| 2022/03/10 | 43,080 | 44,180 | 43,080 | 44,090 | 269 |
| 2022/03/09 | 42,970 | 43,580 | 42,950 | 42,950 | 283 |
| 2022/03/08 | 44,640 | 44,640 | 42,740 | 42,740 | 642 |
| 2022/03/07 | 44,850 | 44,980 | 44,220 | 44,720 | 501 |
| 2022/03/04 | 44,410 | 44,650 | 43,740 | 44,150 | 299 |
| 2022/03/03 | 43,880 | 44,400 | 43,880 | 44,330 | 270 |
| 2022/03/02 | 43,010 | 43,480 | 42,700 | 43,060 | 272 |
| 2022/03/01 | 43,850 | 43,850 | 43,100 | 43,150 | 240 |
| 2022/02/28 | 43,270 | 43,300 | 42,370 | 43,300 | 502 |
| 2022/02/25 | 42,600 | 43,390 | 42,600 | 43,370 | 355 |
| 2022/02/24 | 42,920 | 42,920 | 42,010 | 42,490 | 753 |
| 2022/02/22 | 43,610 | 43,650 | 43,160 | 43,530 | 295 |
| 2022/02/21 | 44,240 | 44,240 | 43,810 | 44,140 | 177 |
| 2022/02/18 | 43,880 | 44,560 | 43,880 | 44,420 | 233 |
| 2022/02/17 | 44,170 | 44,510 | 44,150 | 44,490 | 890 |
| 2022/02/16 | 44,010 | 44,010 | 43,730 | 43,930 | 143 |
| 2022/02/15 | 43,960 | 44,260 | 43,190 | 43,310 | 433 |
| 2022/02/14 | 43,790 | 44,130 | 43,500 | 44,000 | 215 |
| 2022/02/10 | 44,230 | 44,230 | 43,800 | 44,080 | 100 |
| 2022/02/09 | 43,500 | 44,010 | 43,500 | 43,860 | 200 |
| 2022/02/08 | 43,230 | 44,450 | 43,090 | 44,450 | 154 |
| 2022/02/07 | 42,870 | 43,020 | 42,400 | 42,890 | 205 |
| 2022/02/04 | 42,850 | 43,020 | 42,300 | 42,850 | 395 |
| 2022/02/03 | 42,850 | 43,350 | 42,350 | 42,390 | 402 |
| 2022/02/02 | 41,870 | 42,830 | 41,870 | 42,600 | 134 |
| 2022/02/01 | 42,260 | 42,260 | 41,830 | 41,900 | 37 |
| 2022/01/31 | 41,710 | 42,110 | 41,550 | 42,110 | 144 |
| 2022/01/28 | 41,180 | 42,350 | 41,180 | 41,880 | 186 |
| 2022/01/27 | 41,920 | 42,190 | 40,870 | 40,950 | 305 |
| 2022/01/26 | 41,300 | 41,790 | 41,270 | 41,750 | 70 |
| 2022/01/25 | 41,950 | 41,950 | 41,190 | 41,590 | 165 |
| 2022/01/24 | 42,010 | 42,190 | 41,700 | 42,190 | 73 |
| 2022/01/21 | 41,920 | 42,020 | 41,520 | 42,020 | 117 |
| 2022/01/20 | 41,530 | 42,200 | 41,530 | 42,200 | 178 |
| 2022/01/19 | 41,720 | 42,260 | 41,440 | 41,530 | 230 |
| 2022/01/18 | 42,890 | 42,900 | 42,290 | 42,340 | 214 |
| 2022/01/17 | 42,800 | 43,120 | 42,640 | 42,640 | 145 |
| 2022/01/14 | 42,850 | 42,850 | 42,220 | 42,480 | 256 |
| 2022/01/13 | 42,650 | 43,250 | 42,650 | 43,200 | 294 |
| 2022/01/12 | 42,250 | 42,620 | 42,190 | 42,600 | 188 |
| 2022/01/11 | 42,080 | 42,140 | 41,600 | 41,990 | 262 |
| 2022/01/07 | 42,340 | 42,520 | 42,000 | 42,090 | 488 |
| 2022/01/06 | 42,330 | 42,930 | 42,200 | 42,310 | 301 |
| 2022/01/05 | 42,720 | 42,980 | 42,530 | 42,970 | 273 |
| 2022/01/04 | 42,460 | 42,460 | 41,930 | 42,330 | 445 |