(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 |
|---|---|---|---|---|---|
| 2025/06/13 | 561 | 565 | 561 | 565 | 2,000 |
| 2025/06/12 | 566 | 567 | 566 | 567 | 9,000 |
| 2025/06/11 | 551 | 565 | 551 | 565 | 4,000 |
| 2025/06/05 | 552 | 559 | 552 | 559 | 8,000 |
| 2025/06/04 | 546 | 556 | 546 | 556 | 3,000 |
| 2025/06/03 | 557 | 559 | 536 | 536 | 5,000 |
| 2025/06/02 | 537 | 552 | 536 | 552 | 7,000 |
| 2025/05/29 | 532 | 550 | 532 | 545 | 898,000 |
| 2025/05/28 | 550 | 550 | 534 | 534 | 5,000 |
| 2025/05/27 | 541 | 541 | 541 | 541 | 2,000 |
| 2025/05/26 | 525 | 538 | 525 | 538 | 9,000 |
| 2025/05/23 | 525 | 525 | 525 | 525 | 1,000 |
| 2025/05/22 | 535 | 535 | 535 | 535 | 1,000 |
| 2025/05/21 | 535 | 535 | 535 | 535 | 1,000 |
| 2025/05/20 | 544 | 550 | 544 | 545 | 8,000 |
| 2025/05/19 | 524 | 524 | 524 | 524 | 4,000 |
| 2025/05/16 | 530 | 530 | 530 | 530 | 2,000 |
| 2025/05/15 | 550 | 550 | 550 | 550 | 1,000 |
| 2025/05/13 | 540 | 550 | 540 | 550 | 15,000 |
| 2025/05/12 | 506 | 531 | 506 | 531 | 4,000 |
| 2025/05/07 | 516 | 516 | 516 | 516 | 1,000 |
| 2025/05/02 | 547 | 547 | 517 | 526 | 3,000 |
| 2025/05/01 | 545 | 545 | 545 | 545 | 2,000 |
| 2025/04/30 | 530 | 544 | 530 | 544 | 5,000 |
| 2025/04/28 | 518 | 543 | 510 | 510 | 48,000 |
| 2025/04/25 | 482 | 482 | 482 | 482 | 1,000 |
| 2025/04/21 | 483 | 490 | 483 | 490 | 2,000 |
| 2025/04/18 | 511 | 511 | 511 | 511 | 1,000 |
| 2025/04/16 | 511 | 511 | 511 | 511 | 1,000 |
| 2025/04/10 | 535 | 535 | 525 | 525 | 15,000 |
| 2025/04/09 | 489 | 497 | 489 | 497 | 2,000 |
| 2025/04/08 | 495 | 495 | 495 | 495 | 4,000 |
| 2025/04/07 | 500 | 500 | 500 | 500 | 1,000 |
| 2025/04/04 | 514 | 514 | 490 | 506 | 10,000 |
| 2025/04/03 | 515 | 525 | 505 | 505 | 5,000 |
| 2025/04/02 | 537 | 537 | 516 | 525 | 5,000 |
| 2025/04/01 | 541 | 541 | 521 | 527 | 3,000 |
| 2025/03/27 | 531 | 531 | 531 | 531 | 2,000 |
| 2025/03/24 | 531 | 531 | 531 | 531 | 3,000 |
| 2025/03/19 | 529 | 543 | 529 | 540 | 11,000 |
| 2025/03/18 | 543 | 543 | 524 | 533 | 5,000 |
| 2025/03/17 | 520 | 537 | 520 | 537 | 111,000 |
| 2025/03/14 | 518 | 525 | 518 | 525 | 8,000 |
| 2025/03/13 | 528 | 528 | 528 | 528 | 2,000 |
| 2025/03/07 | 533 | 533 | 528 | 528 | 2,000 |
| 2025/03/06 | 523 | 523 | 523 | 523 | 4,000 |
| 2025/03/05 | 523 | 523 | 523 | 523 | 1,000 |
| 2025/03/04 | 530 | 539 | 520 | 522 | 68,000 |
| 2025/02/28 | 520 | 520 | 520 | 520 | 1,000 |
| 2025/02/27 | 532 | 532 | 532 | 532 | 1,000 |
| 2025/02/26 | 532 | 532 | 532 | 532 | 2,000 |
| 2025/02/25 | 532 | 532 | 532 | 532 | 1,000 |
| 2025/02/19 | 532 | 532 | 530 | 532 | 6,000 |
| 2025/02/18 | 545 | 545 | 535 | 535 | 14,000 |
| 2025/02/17 | 535 | 547 | 535 | 547 | 20,000 |
| 2025/02/14 | 524 | 530 | 524 | 530 | 17,000 |
| 2025/02/13 | 526 | 526 | 507 | 507 | 2,000 |
| 2025/02/06 | 509 | 519 | 509 | 519 | 4,000 |
| 2025/02/05 | 518 | 529 | 518 | 529 | 10,000 |
| 2025/02/04 | 522 | 522 | 522 | 522 | 1,000 |
| 2025/01/30 | 502 | 512 | 502 | 512 | 7,000 |
| 2025/01/29 | 502 | 502 | 502 | 502 | 1,000 |
| 2025/01/28 | 512 | 512 | 512 | 512 | 1,000 |
| 2025/01/24 | 501 | 501 | 501 | 501 | 1,000 |
| 2025/01/23 | 510 | 510 | 510 | 510 | 2,000 |
| 2025/01/21 | 506 | 506 | 504 | 504 | 6,000 |
| 2025/01/20 | 526 | 526 | 506 | 511 | 9,000 |
| 2025/01/16 | 505 | 508 | 505 | 508 | 2,000 |
| 2025/01/15 | 506 | 506 | 506 | 506 | 1,000 |
| 2025/01/14 | 530 | 530 | 530 | 530 | 2,000 |
| 2025/01/09 | 510 | 510 | 510 | 510 | 1,000 |
| 2025/01/08 | 506 | 506 | 506 | 506 | 1,000 |
| 2025/01/07 | 520 | 520 | 504 | 506 | 5,000 |
| 2025/01/06 | 503 | 503 | 503 | 503 | 1,000 |
| 2024/12/27 | 513 | 513 | 513 | 513 | 1,000 |
| 2024/12/25 | 511 | 511 | 502 | 502 | 7,000 |
| 2024/12/23 | 520 | 522 | 510 | 521 | 7,000 |
| 2024/12/20 | 518 | 518 | 518 | 518 | 1,000 |
| 2024/12/19 | 522 | 522 | 519 | 519 | 3,000 |
| 2024/12/18 | 530 | 530 | 524 | 524 | 4,000 |
| 2024/12/17 | 530 | 530 | 520 | 520 | 15,000 |
| 2024/12/16 | 540 | 540 | 539 | 540 | 7,000 |
| 2024/12/13 | 522 | 522 | 520 | 520 | 9,000 |
| 2024/12/12 | 520 | 530 | 519 | 519 | 5,000 |
| 2024/12/11 | 520 | 520 | 520 | 520 | 3,000 |
| 2024/12/06 | 519 | 520 | 519 | 519 | 6,000 |
| 2024/12/03 | 545 | 545 | 521 | 522 | 3,000 |
| 2024/12/02 | 545 | 545 | 545 | 545 | 4,000 |
| 2024/11/28 | 521 | 521 | 521 | 521 | 2,000 |
| 2024/11/22 | 530 | 545 | 530 | 531 | 28,000 |
| 2024/11/21 | 521 | 530 | 521 | 530 | 3,000 |
| 2024/11/20 | 541 | 541 | 541 | 541 | 1,000 |
| 2024/11/19 | 542 | 542 | 542 | 542 | 1,000 |
| 2024/11/15 | 526 | 543 | 526 | 541 | 10,000 |
| 2024/11/14 | 545 | 545 | 536 | 536 | 17,000 |
| 2024/11/13 | 531 | 544 | 531 | 544 | 9,000 |
| 2024/11/11 | 536 | 536 | 523 | 523 | 7,000 |
| 2024/11/08 | 545 | 545 | 544 | 544 | 4,000 |
| 2024/11/07 | 533 | 543 | 523 | 543 | 19,000 |
| 2024/11/06 | 518 | 543 | 518 | 533 | 29,000 |
| 2024/11/05 | 538 | 538 | 538 | 538 | 1,000 |
| 2024/11/01 | 520 | 530 | 520 | 530 | 16,000 |
| 2024/10/31 | 530 | 540 | 530 | 540 | 72,000 |
| 2024/10/30 | 530 | 540 | 520 | 520 | 123,000 |
| 2024/10/29 | 509 | 525 | 509 | 520 | 113,000 |
| 2024/10/28 | 492 | 522 | 492 | 519 | 512,000 |
| 2024/10/25 | 476 | 476 | 476 | 476 | 2,000 |
| 2024/10/24 | 489 | 489 | 489 | 489 | 2,000 |
| 2024/10/22 | 497 | 497 | 497 | 497 | 2,000 |
| 2024/10/21 | 496 | 497 | 488 | 497 | 14,000 |
| 2024/10/18 | 485 | 495 | 485 | 495 | 17,000 |
| 2024/10/16 | 484 | 484 | 484 | 484 | 1,000 |
| 2024/10/15 | 488 | 490 | 488 | 490 | 2,000 |
| 2024/10/11 | 480 | 480 | 480 | 480 | 1,000 |
| 2024/10/09 | 487 | 487 | 487 | 487 | 1,000 |
| 2024/10/07 | 495 | 495 | 495 | 495 | 1,000 |
| 2024/10/04 | 488 | 490 | 488 | 490 | 17,000 |
| 2024/10/03 | 472 | 472 | 472 | 472 | 1,000 |
| 2024/10/02 | 488 | 488 | 472 | 472 | 4,000 |
| 2024/10/01 | 480 | 480 | 480 | 480 | 16,000 |
| 2024/09/30 | 470 | 475 | 470 | 475 | 3,000 |
| 2024/09/27 | 471 | 494 | 471 | 494 | 23,000 |
| 2024/09/26 | 471 | 477 | 471 | 477 | 2,000 |
| 2024/09/24 | 468 | 475 | 468 | 475 | 9,000 |
| 2024/09/20 | 464 | 476 | 464 | 476 | 2,000 |
| 2024/09/19 | 462 | 462 | 462 | 462 | 2,000 |
| 2024/09/18 | 470 | 470 | 470 | 470 | 1,000 |
| 2024/09/17 | 472 | 472 | 470 | 470 | 2,000 |
| 2024/09/13 | 453 | 465 | 453 | 465 | 2,000 |
| 2024/09/12 | 479 | 479 | 479 | 479 | 1,000 |
| 2024/09/11 | 455 | 455 | 455 | 455 | 1,000 |
| 2024/09/10 | 458 | 458 | 458 | 458 | 1,000 |
| 2024/09/09 | 480 | 483 | 464 | 466 | 63,000 |
| 2024/09/06 | 474 | 475 | 472 | 472 | 8,000 |
| 2024/09/05 | 482 | 482 | 482 | 482 | 1,000 |
| 2024/09/04 | 458 | 482 | 458 | 466 | 4,000 |
| 2024/09/03 | 478 | 478 | 472 | 472 | 6,000 |
| 2024/09/02 | 470 | 470 | 470 | 470 | 15,000 |
| 2024/08/30 | 470 | 470 | 470 | 470 | 2,000 |
| 2024/08/29 | 468 | 468 | 468 | 468 | 1,000 |
| 2024/08/28 | 466 | 466 | 466 | 466 | 2,000 |
| 2024/08/27 | 470 | 470 | 470 | 470 | 1,000 |
| 2024/08/26 | 462 | 462 | 462 | 462 | 17,000 |
| 2024/08/23 | 467 | 467 | 461 | 461 | 2,000 |
| 2024/08/22 | 467 | 467 | 467 | 467 | 1,000 |
| 2024/08/21 | 457 | 457 | 457 | 457 | 1,000 |
| 2024/08/20 | 465 | 465 | 465 | 465 | 5,000 |
| 2024/08/19 | 470 | 470 | 465 | 465 | 7,000 |
| 2024/08/16 | 453 | 485 | 453 | 484 | 10,000 |
| 2024/08/15 | 453 | 453 | 453 | 453 | 9,000 |
| 2024/08/14 | 470 | 470 | 453 | 453 | 11,000 |
| 2024/08/13 | 423 | 446 | 423 | 446 | 2,000 |
| 2024/08/08 | 415 | 446 | 414 | 417 | 20,000 |
| 2024/08/07 | 419 | 443 | 419 | 423 | 6,000 |
| 2024/08/06 | 433 | 474 | 411 | 411 | 39,000 |
| 2024/08/05 | 431 | 431 | 383 | 415 | 36,000 |
| 2024/08/02 | 459 | 461 | 459 | 461 | 7,000 |
| 2024/08/01 | 471 | 471 | 460 | 460 | 6,000 |
| 2024/07/31 | 472 | 472 | 471 | 471 | 3,000 |
| 2024/07/30 | 472 | 472 | 472 | 472 | 1,000 |
| 2024/07/29 | 479 | 479 | 471 | 471 | 2,000 |
| 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 |