(NEXT FUNDS)日経300株価指数連動型上場投信(1319)の株価時系列情報
(NEXT FUNDS)日経300株価指数連動型上場投信(1319)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 | 478 | 478 | 476 | 477 | 6,000 |
| 2024/07/25 | 476 | 484 | 476 | 483 | 6,000 |
| 2024/07/23 | 480 | 500 | 479 | 497 | 10,000 |
| 2024/07/22 | 481 | 481 | 479 | 479 | 4,000 |
| 2024/07/19 | 483 | 483 | 483 | 483 | 1,000 |
| 2024/07/18 | 492 | 492 | 485 | 490 | 9,000 |
| 2024/07/17 | 500 | 500 | 489 | 489 | 7,000 |
| 2024/07/16 | 488 | 488 | 488 | 488 | 1,000 |
| 2024/07/12 | 495 | 495 | 486 | 486 | 20,000 |
| 2024/07/11 | 499 | 500 | 494 | 495 | 5,000 |
| 2024/07/10 | 486 | 495 | 486 | 495 | 12,000 |
| 2024/07/09 | 478 | 486 | 478 | 486 | 5,000 |
| 2024/07/08 | 489 | 489 | 488 | 488 | 7,000 |
| 2024/07/05 | 480 | 489 | 480 | 489 | 10,000 |
| 2024/07/03 | 480 | 488 | 480 | 488 | 7,000 |
| 2024/07/02 | 482 | 484 | 482 | 484 | 2,000 |
| 2024/06/26 | 474 | 474 | 474 | 474 | 6,000 |
| 2024/06/25 | 472 | 472 | 461 | 461 | 6,000 |
| 2024/06/21 | 471 | 471 | 468 | 468 | 4,000 |
| 2024/06/20 | 477 | 477 | 472 | 472 | 4,000 |
| 2024/06/19 | 473 | 473 | 473 | 473 | 1,000 |
| 2024/06/18 | 476 | 476 | 476 | 476 | 3,000 |
| 2024/06/17 | 480 | 480 | 474 | 474 | 7,000 |
| 2024/06/14 | 477 | 480 | 477 | 480 | 5,000 |
| 2024/06/13 | 478 | 481 | 478 | 480 | 18,000 |
| 2024/06/11 | 481 | 481 | 480 | 480 | 3,000 |
| 2024/06/10 | 482 | 482 | 482 | 482 | 6,000 |
| 2024/06/07 | 482 | 482 | 482 | 482 | 3,000 |
| 2024/06/06 | 488 | 488 | 488 | 488 | 1,000 |
| 2024/06/05 | 485 | 485 | 478 | 479 | 7,000 |
| 2024/06/04 | 488 | 488 | 488 | 488 | 1,000 |
| 2024/06/03 | 489 | 489 | 488 | 488 | 19,000 |
| 2024/05/31 | 481 | 481 | 481 | 481 | 4,000 |
| 2024/05/30 | 481 | 481 | 479 | 480 | 8,000 |
| 2024/05/29 | 482 | 486 | 482 | 485 | 3,000 |
| 2024/05/28 | 486 | 486 | 486 | 486 | 2,000 |
| 2024/05/27 | 495 | 495 | 485 | 485 | 3,000 |
| 2024/05/24 | 485 | 499 | 485 | 499 | 2,000 |
| 2024/05/22 | 487 | 487 | 487 | 487 | 1,000 |
| 2024/05/21 | 487 | 490 | 487 | 487 | 4,000 |
| 2024/05/20 | 487 | 490 | 487 | 490 | 6,000 |
| 2024/05/16 | 487 | 487 | 487 | 487 | 3,000 |
| 2024/05/15 | 486 | 486 | 486 | 486 | 3,000 |
| 2024/05/14 | 486 | 486 | 486 | 486 | 4,000 |
| 2024/05/13 | 485 | 485 | 485 | 485 | 2,000 |
| 2024/05/10 | 495 | 495 | 491 | 491 | 6,000 |
| 2024/05/07 | 505 | 505 | 495 | 495 | 4,000 |
| 2024/05/02 | 504 | 504 | 504 | 504 | 1,000 |
| 2024/05/01 | 504 | 504 | 504 | 504 | 1,000 |
| 2024/04/30 | 505 | 505 | 500 | 505 | 3,000 |
| 2024/04/26 | 490 | 500 | 490 | 500 | 3,000 |
| 2024/04/24 | 500 | 500 | 500 | 500 | 1,000 |
| 2024/04/23 | 499 | 499 | 499 | 499 | 1,000 |
| 2024/04/22 | 496 | 496 | 496 | 496 | 3,000 |
| 2024/04/19 | 485 | 493 | 482 | 493 | 7,000 |
| 2024/04/18 | 499 | 499 | 491 | 499 | 3,000 |
| 2024/04/17 | 500 | 500 | 500 | 500 | 2,000 |
| 2024/04/16 | 503 | 503 | 493 | 497 | 6,000 |
| 2024/04/15 | 506 | 506 | 488 | 488 | 5,000 |
| 2024/04/12 | 500 | 500 | 500 | 500 | 3,000 |
| 2024/04/11 | 490 | 500 | 490 | 500 | 3,000 |
| 2024/04/10 | 507 | 507 | 496 | 500 | 19,000 |
| 2024/04/08 | 510 | 510 | 510 | 510 | 12,000 |
| 2024/04/05 | 485 | 516 | 484 | 510 | 52,000 |
| 2024/04/04 | 490 | 490 | 487 | 487 | 4,000 |
| 2024/04/03 | 498 | 498 | 498 | 498 | 1,000 |
| 2024/04/02 | 499 | 499 | 499 | 499 | 2,000 |
| 2024/03/28 | 496 | 496 | 495 | 495 | 2,000 |
| 2024/03/27 | 503 | 503 | 496 | 496 | 4,000 |
| 2024/03/26 | 498 | 498 | 498 | 498 | 2,000 |
| 2024/03/25 | 501 | 501 | 501 | 501 | 3,000 |
| 2024/03/22 | 505 | 507 | 496 | 507 | 21,000 |
| 2024/03/21 | 497 | 504 | 497 | 504 | 5,000 |
| 2024/03/19 | 499 | 499 | 491 | 491 | 5,000 |
| 2024/03/18 | 495 | 498 | 495 | 498 | 4,000 |
| 2024/03/15 | 482 | 484 | 482 | 484 | 3,000 |
| 2024/03/14 | 483 | 483 | 483 | 483 | 1,000 |
| 2024/03/13 | 479 | 480 | 474 | 479 | 7,000 |
| 2024/03/12 | 478 | 478 | 469 | 472 | 12,000 |
| 2024/03/11 | 493 | 493 | 485 | 485 | 5,000 |
| 2024/03/08 | 499 | 499 | 499 | 499 | 4,000 |
| 2024/03/07 | 500 | 500 | 491 | 499 | 4,000 |
| 2024/03/06 | 507 | 507 | 501 | 501 | 7,000 |
| 2024/03/05 | 506 | 507 | 506 | 507 | 5,000 |
| 2024/03/04 | 497 | 518 | 497 | 516 | 24,000 |
| 2024/03/01 | 489 | 491 | 489 | 491 | 4,000 |
| 2024/02/28 | 490 | 491 | 490 | 490 | 3,000 |
| 2024/02/27 | 495 | 495 | 487 | 490 | 19,000 |
| 2024/02/26 | 496 | 496 | 492 | 496 | 9,000 |
| 2024/02/22 | 482 | 483 | 482 | 483 | 4,000 |
| 2024/02/21 | 476 | 484 | 470 | 480 | 12,000 |
| 2024/02/20 | 482 | 482 | 480 | 480 | 5,000 |
| 2024/02/19 | 471 | 481 | 465 | 481 | 7,000 |
| 2024/02/16 | 471 | 479 | 471 | 479 | 2,000 |
| 2024/02/13 | 460 | 468 | 460 | 468 | 8,000 |
| 2024/02/09 | 450 | 461 | 450 | 460 | 11,000 |
| 2024/02/08 | 457 | 458 | 450 | 450 | 6,000 |
| 2024/02/07 | 455 | 458 | 455 | 458 | 5,000 |
| 2024/02/06 | 455 | 455 | 455 | 455 | 10,000 |
| 2024/02/05 | 455 | 455 | 455 | 455 | 1,000 |
| 2024/02/02 | 455 | 455 | 455 | 455 | 11,000 |
| 2024/02/01 | 455 | 455 | 454 | 454 | 4,000 |
| 2024/01/31 | 455 | 455 | 454 | 455 | 5,000 |
| 2024/01/30 | 455 | 455 | 455 | 455 | 5,000 |
| 2024/01/29 | 450 | 451 | 444 | 451 | 8,000 |
| 2024/01/26 | 446 | 446 | 442 | 442 | 4,000 |
| 2024/01/25 | 447 | 447 | 447 | 447 | 2,000 |
| 2024/01/24 | 450 | 450 | 447 | 447 | 4,000 |
| 2024/01/23 | 447 | 451 | 447 | 450 | 12,000 |
| 2024/01/22 | 448 | 448 | 447 | 447 | 2,000 |
| 2024/01/19 | 439 | 448 | 439 | 448 | 11,000 |
| 2024/01/18 | 432 | 440 | 432 | 440 | 6,000 |
| 2024/01/17 | 436 | 440 | 436 | 436 | 19,000 |
| 2024/01/16 | 438 | 438 | 436 | 436 | 6,000 |
| 2024/01/15 | 429 | 433 | 429 | 433 | 3,000 |
| 2024/01/12 | 428 | 430 | 428 | 428 | 6,000 |
| 2024/01/11 | 428 | 428 | 427 | 427 | 4,000 |
| 2024/01/10 | 422 | 430 | 422 | 430 | 19,000 |
| 2024/01/09 | 419 | 420 | 419 | 420 | 4,000 |
| 2024/01/05 | 414 | 414 | 412 | 412 | 3,000 |
| 2024/01/04 | 406 | 406 | 406 | 406 | 1,000 |
| 2023/12/29 | 414 | 414 | 414 | 414 | 1,000 |
| 2023/12/27 | 421 | 433 | 418 | 418 | 6,000 |
| 2023/12/26 | 413 | 413 | 413 | 413 | 2,000 |
| 2023/12/25 | 429 | 429 | 413 | 413 | 12,000 |
| 2023/12/22 | 429 | 429 | 429 | 429 | 5,000 |
| 2023/12/21 | 413 | 438 | 412 | 412 | 19,000 |
| 2023/12/20 | 404 | 404 | 404 | 404 | 1,000 |
| 2023/12/19 | 404 | 405 | 404 | 405 | 2,000 |
| 2023/12/18 | 404 | 404 | 404 | 404 | 2,000 |
| 2023/12/08 | 404 | 412 | 404 | 412 | 3,000 |
| 2023/12/07 | 420 | 420 | 420 | 420 | 2,000 |
| 2023/12/05 | 411 | 415 | 411 | 415 | 3,000 |
| 2023/12/04 | 419 | 419 | 419 | 419 | 1,000 |
| 2023/12/01 | 415 | 415 | 415 | 415 | 6,000 |
| 2023/11/27 | 410 | 410 | 405 | 407 | 7,000 |
| 2023/11/24 | 410 | 410 | 410 | 410 | 1,000 |
| 2023/11/21 | 409 | 418 | 409 | 418 | 2,000 |
| 2023/11/20 | 410 | 412 | 410 | 412 | 3,000 |
| 2023/11/17 | 405 | 405 | 405 | 405 | 1,000 |
| 2023/11/16 | 404 | 404 | 404 | 404 | 5,000 |
| 2023/11/07 | 400 | 400 | 400 | 400 | 1,000 |
| 2023/11/06 | 404 | 404 | 404 | 404 | 1,000 |
| 2023/11/02 | 400 | 400 | 400 | 400 | 1,000 |
| 2023/11/01 | 387 | 392 | 387 | 392 | 8,000 |
| 2023/10/31 | 378 | 378 | 378 | 378 | 1,000 |
| 2023/10/30 | 378 | 378 | 378 | 378 | 7,000 |
| 2023/10/27 | 387 | 387 | 378 | 378 | 18,000 |
| 2023/10/25 | 384 | 391 | 384 | 391 | 2,000 |
| 2023/10/24 | 391 | 391 | 391 | 391 | 3,000 |
| 2023/10/19 | 400 | 400 | 400 | 400 | 2,000 |
| 2023/10/18 | 408 | 408 | 408 | 408 | 1,000 |
| 2023/10/17 | 408 | 408 | 408 | 408 | 1,000 |
| 2023/10/16 | 400 | 400 | 400 | 400 | 1,000 |
| 2023/10/13 | 407 | 407 | 407 | 407 | 1,000 |
| 2023/10/12 | 409 | 409 | 403 | 403 | 2,000 |
| 2023/10/11 | 408 | 408 | 408 | 408 | 1,000 |
| 2023/10/10 | 400 | 400 | 394 | 394 | 2,000 |
| 2023/10/04 | 395 | 395 | 389 | 389 | 4,000 |
| 2023/10/03 | 408 | 408 | 395 | 395 | 3,000 |
| 2023/10/02 | 407 | 407 | 406 | 406 | 4,000 |
| 2023/09/28 | 415 | 415 | 415 | 415 | 1,000 |
| 2023/09/27 | 415 | 415 | 415 | 415 | 1,000 |
| 2023/09/26 | 410 | 410 | 410 | 410 | 1,000 |
| 2023/09/25 | 410 | 410 | 410 | 410 | 10,000 |
| 2023/09/22 | 416 | 416 | 416 | 416 | 2,000 |
| 2023/09/21 | 415 | 415 | 415 | 415 | 3,000 |
| 2023/09/20 | 423 | 423 | 415 | 417 | 7,000 |
| 2023/09/15 | 413 | 420 | 413 | 420 | 4,000 |
| 2023/09/14 | 406 | 411 | 406 | 411 | 6,000 |
| 2023/09/13 | 401 | 401 | 401 | 401 | 10,000 |
| 2023/09/08 | 410 | 410 | 409 | 409 | 2,000 |
| 2023/09/07 | 409 | 411 | 409 | 411 | 3,000 |
| 2023/09/06 | 408 | 410 | 408 | 409 | 4,000 |
| 2023/09/05 | 405 | 405 | 405 | 405 | 2,000 |
| 2023/09/04 | 405 | 405 | 405 | 405 | 2,000 |
| 2023/09/01 | 403 | 403 | 403 | 403 | 3,000 |
| 2023/08/30 | 403 | 403 | 403 | 403 | 4,000 |
| 2023/08/29 | 400 | 402 | 400 | 402 | 5,000 |
| 2023/08/28 | 396 | 399 | 396 | 399 | 7,000 |
| 2023/08/25 | 388 | 388 | 388 | 388 | 2,000 |
| 2023/08/23 | 393 | 393 | 393 | 393 | 1,000 |
| 2023/08/22 | 390 | 392 | 390 | 392 | 2,000 |
| 2023/08/21 | 385 | 388 | 385 | 388 | 6,000 |
| 2023/08/18 | 395 | 395 | 388 | 388 | 5,000 |
| 2023/08/14 | 395 | 395 | 395 | 395 | 1,000 |
| 2023/08/08 | 400 | 400 | 400 | 400 | 3,000 |
| 2023/08/04 | 395 | 395 | 395 | 395 | 2,000 |
| 2023/08/02 | 400 | 400 | 400 | 400 | 3,000 |
| 2023/08/01 | 399 | 400 | 399 | 400 | 4,000 |
| 2023/07/25 | 394 | 394 | 394 | 394 | 4,000 |
| 2023/07/24 | 396 | 399 | 396 | 399 | 6,000 |
| 2023/07/21 | 396 | 396 | 396 | 396 | 2,000 |
| 2023/07/20 | 388 | 397 | 387 | 397 | 11,000 |
| 2023/07/19 | 387 | 390 | 387 | 390 | 26,000 |
| 2023/07/18 | 381 | 385 | 381 | 385 | 3,000 |
| 2023/07/14 | 379 | 383 | 379 | 381 | 16,000 |
| 2023/07/13 | 381 | 381 | 381 | 381 | 8,000 |
| 2023/07/12 | 380 | 381 | 375 | 381 | 4,000 |
| 2023/07/11 | 372 | 378 | 372 | 378 | 11,000 |