(NEXT FUNDS)小売上場投信(1630)の株価時系列情報
(NEXT FUNDS)小売上場投信(1630)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 |
|---|---|---|---|---|---|
| 2010/12/30 | 8,700 | 8,700 | 8,660 | 8,660 | 254 |
| 2010/12/29 | 0 | 0 | 0 | 8,690 | 0 |
| 2010/12/28 | 0 | 0 | 0 | 8,690 | 0 |
| 2010/12/27 | 0 | 0 | 0 | 8,690 | 0 |
| 2010/12/24 | 8,680 | 8,690 | 8,680 | 8,690 | 190 |
| 2010/12/22 | 8,750 | 8,750 | 8,710 | 8,710 | 826 |
| 2010/12/21 | 8,750 | 8,750 | 8,750 | 8,750 | 83 |
| 2010/12/20 | 0 | 0 | 0 | 8,760 | 0 |
| 2010/12/17 | 0 | 0 | 0 | 8,760 | 0 |
| 2010/12/16 | 8,750 | 8,760 | 8,750 | 8,760 | 6 |
| 2010/12/15 | 0 | 0 | 0 | 8,650 | 0 |
| 2010/12/14 | 0 | 0 | 0 | 8,650 | 0 |
| 2010/12/13 | 8,650 | 8,650 | 8,650 | 8,650 | 3 |
| 2010/12/10 | 8,700 | 8,700 | 8,670 | 8,670 | 2 |
| 2010/12/09 | 8,580 | 8,580 | 8,580 | 8,580 | 10 |
| 2010/12/08 | 8,550 | 8,550 | 8,550 | 8,550 | 82 |
| 2010/12/07 | 8,490 | 8,490 | 8,490 | 8,490 | 82 |
| 2010/12/06 | 0 | 0 | 0 | 8,580 | 0 |
| 2010/12/03 | 0 | 0 | 0 | 8,580 | 0 |
| 2010/12/02 | 8,580 | 8,580 | 8,580 | 8,580 | 1 |
| 2010/12/01 | 0 | 0 | 0 | 8,550 | 0 |
| 2010/11/30 | 0 | 0 | 0 | 8,550 | 0 |
| 2010/11/29 | 8,550 | 8,550 | 8,550 | 8,550 | 1 |
| 2010/11/26 | 0 | 0 | 0 | 8,560 | 0 |
| 2010/11/25 | 8,560 | 8,560 | 8,560 | 8,560 | 1 |
| 2010/11/24 | 0 | 0 | 0 | 8,600 | 0 |
| 2010/11/22 | 8,600 | 8,600 | 8,600 | 8,600 | 2 |
| 2010/11/19 | 8,580 | 8,580 | 8,580 | 8,580 | 120 |
| 2010/11/18 | 8,390 | 8,420 | 8,390 | 8,420 | 11 |
| 2010/11/17 | 0 | 0 | 0 | 8,230 | 0 |
| 2010/11/16 | 0 | 0 | 0 | 8,230 | 0 |
| 2010/11/15 | 0 | 0 | 0 | 8,230 | 0 |
| 2010/11/12 | 0 | 0 | 0 | 8,230 | 0 |
| 2010/11/11 | 8,230 | 8,230 | 8,230 | 8,230 | 2 |
| 2010/11/10 | 0 | 0 | 0 | 8,110 | 0 |
| 2010/11/09 | 0 | 0 | 0 | 8,110 | 0 |
| 2010/11/08 | 0 | 0 | 0 | 8,110 | 0 |
| 2010/11/05 | 8,090 | 8,110 | 8,090 | 8,110 | 20 |
| 2010/11/04 | 7,940 | 7,940 | 7,940 | 7,940 | 2 |
| 2010/11/02 | 0 | 0 | 0 | 7,820 | 0 |
| 2010/11/01 | 7,820 | 7,820 | 7,820 | 7,820 | 1 |
| 2010/10/29 | 7,840 | 7,840 | 7,830 | 7,830 | 2 |
| 2010/10/28 | 7,890 | 7,890 | 7,890 | 7,890 | 1 |
| 2010/10/27 | 0 | 0 | 0 | 7,920 | 0 |
| 2010/10/26 | 7,920 | 7,920 | 7,920 | 7,920 | 10 |
| 2010/10/25 | 7,930 | 7,930 | 7,930 | 7,930 | 6 |
| 2010/10/22 | 0 | 0 | 0 | 7,900 | 0 |
| 2010/10/21 | 0 | 0 | 0 | 7,900 | 0 |
| 2010/10/20 | 7,900 | 7,900 | 7,900 | 7,900 | 12 |
| 2010/10/19 | 0 | 0 | 0 | 8,010 | 0 |
| 2010/10/18 | 0 | 0 | 0 | 8,010 | 0 |
| 2010/10/15 | 0 | 0 | 0 | 8,010 | 0 |
| 2010/10/14 | 0 | 0 | 0 | 8,010 | 0 |
| 2010/10/13 | 0 | 0 | 0 | 8,010 | 0 |
| 2010/10/12 | 8,220 | 8,220 | 8,010 | 8,010 | 35 |
| 2010/10/08 | 0 | 0 | 0 | 8,100 | 0 |
| 2010/10/07 | 0 | 0 | 0 | 8,100 | 0 |
| 2010/10/06 | 8,090 | 8,100 | 8,090 | 8,100 | 4 |
| 2010/10/05 | 0 | 0 | 0 | 8,020 | 0 |
| 2010/10/04 | 8,020 | 8,020 | 8,020 | 8,020 | 3 |
| 2010/10/01 | 8,000 | 8,020 | 7,980 | 8,020 | 36 |
| 2010/09/30 | 0 | 0 | 0 | 8,150 | 0 |
| 2010/09/29 | 8,150 | 8,150 | 8,150 | 8,150 | 1 |
| 2010/09/28 | 0 | 0 | 0 | 8,080 | 0 |
| 2010/09/27 | 0 | 0 | 0 | 8,080 | 0 |
| 2010/09/24 | 8,080 | 8,080 | 8,040 | 8,080 | 9 |
| 2010/09/22 | 0 | 0 | 0 | 8,080 | 0 |
| 2010/09/21 | 8,120 | 8,120 | 8,080 | 8,080 | 6 |
| 2010/09/17 | 0 | 0 | 0 | 8,080 | 0 |
| 2010/09/16 | 0 | 0 | 0 | 8,080 | 0 |
| 2010/09/15 | 0 | 0 | 0 | 8,080 | 0 |
| 2010/09/14 | 8,080 | 8,080 | 8,080 | 8,080 | 1 |
| 2010/09/13 | 0 | 0 | 0 | 8,180 | 0 |
| 2010/09/10 | 8,180 | 8,180 | 8,180 | 8,180 | 1 |
| 2010/09/09 | 8,020 | 8,020 | 8,020 | 8,020 | 1 |
| 2010/09/08 | 8,070 | 8,070 | 8,070 | 8,070 | 2 |
| 2010/09/07 | 8,090 | 8,140 | 8,090 | 8,140 | 126 |
| 2010/09/06 | 8,090 | 8,130 | 8,090 | 8,120 | 453 |
| 2010/09/03 | 8,080 | 8,080 | 8,030 | 8,030 | 245 |
| 2010/09/02 | 8,100 | 8,100 | 8,080 | 8,080 | 364 |
| 2010/09/01 | 0 | 0 | 0 | 8,010 | 0 |
| 2010/08/31 | 8,120 | 8,120 | 8,000 | 8,010 | 484 |
| 2010/08/30 | 0 | 0 | 0 | 8,010 | 0 |
| 2010/08/27 | 0 | 0 | 0 | 8,010 | 0 |
| 2010/08/26 | 8,010 | 8,010 | 8,010 | 8,010 | 1 |
| 2010/08/25 | 8,000 | 8,000 | 8,000 | 8,000 | 1 |
| 2010/08/24 | 8,090 | 8,120 | 8,090 | 8,120 | 8 |
| 2010/08/23 | 8,140 | 8,180 | 8,140 | 8,180 | 4 |
| 2010/08/20 | 0 | 0 | 0 | 8,290 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 8,290 | 0 |
| 2010/08/18 | 8,240 | 8,290 | 8,240 | 8,290 | 534 |
| 2010/08/17 | 0 | 0 | 0 | 8,350 | 0 |
| 2010/08/16 | 0 | 0 | 0 | 8,350 | 0 |
| 2010/08/13 | 0 | 0 | 0 | 8,350 | 0 |
| 2010/08/12 | 0 | 0 | 0 | 8,350 | 0 |
| 2010/08/11 | 0 | 0 | 0 | 8,350 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 8,350 | 0 |
| 2010/08/09 | 0 | 0 | 0 | 8,350 | 0 |
| 2010/08/06 | 0 | 0 | 0 | 8,350 | 0 |
| 2010/08/05 | 0 | 0 | 0 | 8,350 | 0 |
| 2010/08/04 | 0 | 0 | 0 | 8,350 | 0 |
| 2010/08/03 | 0 | 0 | 0 | 8,350 | 0 |
| 2010/08/02 | 0 | 0 | 0 | 8,350 | 0 |
| 2010/07/30 | 0 | 0 | 0 | 8,350 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 8,350 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 8,350 | 0 |
| 2010/07/27 | 0 | 0 | 0 | 8,350 | 0 |
| 2010/07/26 | 0 | 0 | 0 | 8,350 | 0 |
| 2010/07/23 | 0 | 0 | 0 | 8,350 | 0 |
| 2010/07/22 | 0 | 0 | 0 | 8,350 | 0 |
| 2010/07/21 | 8,350 | 8,350 | 8,350 | 8,350 | 1 |
| 2010/07/20 | 0 | 0 | 0 | 8,410 | 0 |
| 2010/07/16 | 8,410 | 8,410 | 8,410 | 8,410 | 1 |
| 2010/07/15 | 0 | 0 | 0 | 8,560 | 0 |
| 2010/07/14 | 8,560 | 8,560 | 8,560 | 8,560 | 1 |
| 2010/07/13 | 8,490 | 8,490 | 8,410 | 8,410 | 411 |
| 2010/07/12 | 8,900 | 8,900 | 8,820 | 8,820 | 2 |
| 2010/07/09 | 0 | 0 | 0 | 9,160 | 0 |
| 2010/07/08 | 0 | 0 | 0 | 9,160 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 9,160 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 9,160 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 9,160 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 9,160 | 0 |
| 2010/07/01 | 0 | 0 | 0 | 9,160 | 0 |
| 2010/06/30 | 0 | 0 | 0 | 9,160 | 0 |
| 2010/06/29 | 0 | 0 | 0 | 9,160 | 0 |
| 2010/06/28 | 0 | 0 | 0 | 9,160 | 0 |
| 2010/06/25 | 0 | 0 | 0 | 9,160 | 0 |
| 2010/06/24 | 9,160 | 9,160 | 9,160 | 9,160 | 2 |
| 2010/06/23 | 0 | 0 | 0 | 9,320 | 0 |
| 2010/06/22 | 0 | 0 | 0 | 9,320 | 0 |
| 2010/06/21 | 9,320 | 9,320 | 9,320 | 9,320 | 1 |
| 2010/06/18 | 0 | 0 | 0 | 9,160 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 9,160 | 0 |
| 2010/06/16 | 9,160 | 9,160 | 9,160 | 9,160 | 1 |
| 2010/06/15 | 0 | 0 | 0 | 8,770 | 0 |
| 2010/06/14 | 0 | 0 | 0 | 8,770 | 0 |
| 2010/06/11 | 0 | 0 | 0 | 8,770 | 0 |
| 2010/06/10 | 0 | 0 | 0 | 8,770 | 0 |
| 2010/06/09 | 8,780 | 8,780 | 8,770 | 8,770 | 273 |
| 2010/06/08 | 0 | 0 | 0 | 8,810 | 0 |
| 2010/06/07 | 8,810 | 8,810 | 8,810 | 8,810 | 117 |
| 2010/06/04 | 9,100 | 9,100 | 9,100 | 9,100 | 118 |
| 2010/06/03 | 9,050 | 9,050 | 9,050 | 9,050 | 117 |
| 2010/06/02 | 8,950 | 8,950 | 8,920 | 8,920 | 234 |
| 2010/06/01 | 0 | 0 | 0 | 9,820 | 0 |
| 2010/05/31 | 0 | 0 | 0 | 9,820 | 0 |
| 2010/05/28 | 0 | 0 | 0 | 9,820 | 0 |
| 2010/05/27 | 0 | 0 | 0 | 9,820 | 0 |
| 2010/05/26 | 0 | 0 | 0 | 9,820 | 0 |
| 2010/05/25 | 0 | 0 | 0 | 9,820 | 0 |
| 2010/05/24 | 0 | 0 | 0 | 9,820 | 0 |
| 2010/05/21 | 0 | 0 | 0 | 9,820 | 0 |
| 2010/05/20 | 0 | 0 | 0 | 9,820 | 0 |
| 2010/05/19 | 0 | 0 | 0 | 9,820 | 0 |
| 2010/05/18 | 0 | 0 | 0 | 9,820 | 0 |
| 2010/05/17 | 0 | 0 | 0 | 9,820 | 0 |
| 2010/05/14 | 0 | 0 | 0 | 9,820 | 0 |
| 2010/05/13 | 9,820 | 9,820 | 9,820 | 9,820 | 1 |
| 2010/05/12 | 9,750 | 9,750 | 9,750 | 9,750 | 1 |
| 2010/05/11 | 9,900 | 9,900 | 9,900 | 9,900 | 1 |
| 2010/05/10 | 9,510 | 9,510 | 9,510 | 9,510 | 5 |
| 2010/05/07 | 9,660 | 9,660 | 9,630 | 9,640 | 144 |
| 2010/05/06 | 9,810 | 9,810 | 9,810 | 9,810 | 20 |
| 2010/04/30 | 0 | 0 | 0 | 10,010 | 0 |
| 2010/04/28 | 10,010 | 10,010 | 10,010 | 10,010 | 130 |
| 2010/04/27 | 10,160 | 10,200 | 10,160 | 10,200 | 23 |
| 2010/04/26 | 10,140 | 10,150 | 10,140 | 10,150 | 21 |
| 2010/04/23 | 0 | 0 | 0 | 9,780 | 0 |
| 2010/04/22 | 0 | 0 | 0 | 9,780 | 0 |
| 2010/04/21 | 0 | 0 | 0 | 9,780 | 0 |
| 2010/04/20 | 0 | 0 | 0 | 9,780 | 0 |
| 2010/04/19 | 0 | 0 | 0 | 9,780 | 0 |
| 2010/04/16 | 0 | 0 | 0 | 9,780 | 0 |
| 2010/04/15 | 0 | 0 | 0 | 9,780 | 0 |
| 2010/04/14 | 0 | 0 | 0 | 9,780 | 0 |
| 2010/04/13 | 0 | 0 | 0 | 9,780 | 0 |
| 2010/04/12 | 0 | 0 | 0 | 9,780 | 0 |
| 2010/04/09 | 0 | 0 | 0 | 9,780 | 0 |
| 2010/04/08 | 9,780 | 9,780 | 9,780 | 9,780 | 20 |
| 2010/04/07 | 0 | 0 | 0 | 9,820 | 0 |
| 2010/04/06 | 9,830 | 9,830 | 9,820 | 9,820 | 153 |
| 2010/04/05 | 9,950 | 9,950 | 9,840 | 9,840 | 6 |
| 2010/04/02 | 9,890 | 9,890 | 9,830 | 9,830 | 6 |
| 2010/04/01 | 9,820 | 9,820 | 9,820 | 9,820 | 1 |
| 2010/03/26 | 9,390 | 9,390 | 9,390 | 9,390 | 123 |
| 2010/03/25 | 9,350 | 9,350 | 9,300 | 9,300 | 493 |
| 2010/03/24 | 9,450 | 9,450 | 9,380 | 9,400 | 603 |
| 2010/03/23 | 9,420 | 9,420 | 9,360 | 9,360 | 530 |
| 2010/03/19 | 9,330 | 9,370 | 9,330 | 9,370 | 1,204 |
| 2010/03/18 | 9,320 | 9,350 | 9,310 | 9,310 | 1,412 |
| 2010/03/17 | 9,340 | 9,340 | 9,340 | 9,340 | 122 |
| 2010/03/15 | 9,250 | 9,250 | 9,250 | 9,250 | 1 |
| 2010/03/11 | 9,080 | 9,120 | 9,080 | 9,120 | 71 |
| 2010/03/09 | 9,080 | 9,080 | 9,080 | 9,080 | 13 |
| 2010/03/08 | 9,000 | 9,090 | 9,000 | 9,090 | 25 |
| 2010/03/04 | 8,850 | 8,850 | 8,850 | 8,850 | 2 |
| 2010/03/03 | 8,900 | 8,900 | 8,900 | 8,900 | 122 |
| 2010/03/02 | 8,870 | 8,870 | 8,870 | 8,870 | 1 |
| 2010/03/01 | 8,880 | 8,930 | 8,850 | 8,850 | 124 |
| 2010/02/26 | 8,730 | 8,730 | 8,730 | 8,730 | 1 |
| 2010/02/25 | 8,710 | 8,800 | 8,710 | 8,800 | 2,185 |
| 2010/02/24 | 8,770 | 8,770 | 8,690 | 8,770 | 4,995 |
| 2010/02/23 | 8,810 | 8,810 | 8,810 | 8,810 | 123 |
| 2010/02/22 | 8,890 | 8,920 | 8,850 | 8,870 | 3,310 |
| 2010/02/19 | 8,750 | 8,750 | 8,660 | 8,660 | 126 |
| 2010/02/17 | 8,720 | 8,720 | 8,720 | 8,720 | 182 |
| 2010/02/16 | 8,600 | 8,600 | 8,590 | 8,590 | 30 |
| 2010/02/12 | 8,680 | 8,680 | 8,680 | 8,680 | 123 |
| 2010/02/09 | 8,610 | 8,650 | 8,590 | 8,600 | 426 |
| 2010/02/08 | 8,730 | 8,780 | 8,730 | 8,760 | 264 |
| 2010/02/05 | 8,820 | 8,840 | 8,820 | 8,840 | 8 |
| 2010/02/04 | 8,950 | 8,950 | 8,890 | 8,890 | 173 |
| 2010/02/03 | 8,850 | 8,850 | 8,840 | 8,840 | 373 |
| 2010/02/02 | 8,850 | 8,850 | 8,720 | 8,730 | 643 |
| 2010/02/01 | 8,570 | 8,700 | 8,570 | 8,700 | 1,173 |
| 2010/01/29 | 8,660 | 8,710 | 8,660 | 8,710 | 255 |
| 2010/01/28 | 8,730 | 8,730 | 8,730 | 8,730 | 126 |
| 2010/01/26 | 8,740 | 8,740 | 8,690 | 8,690 | 263 |
| 2010/01/25 | 8,680 | 8,810 | 8,680 | 8,810 | 157 |
| 2010/01/22 | 8,760 | 8,760 | 8,750 | 8,750 | 51 |
| 2010/01/20 | 8,970 | 8,970 | 8,930 | 8,930 | 301 |
| 2010/01/18 | 8,990 | 8,990 | 8,990 | 8,990 | 127 |
| 2010/01/13 | 8,950 | 8,950 | 8,950 | 8,950 | 50 |
| 2010/01/12 | 8,850 | 8,860 | 8,840 | 8,840 | 303 |
| 2010/01/08 | 8,930 | 8,930 | 8,810 | 8,840 | 301 |
| 2010/01/07 | 8,840 | 8,850 | 8,840 | 8,850 | 128 |
| 2010/01/06 | 8,800 | 8,860 | 8,800 | 8,860 | 640 |
| 2010/01/05 | 8,730 | 8,740 | 8,730 | 8,740 | 639 |
| 2010/01/04 | 8,710 | 8,710 | 8,680 | 8,680 | 2 |