(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 |
|---|---|---|---|---|---|
| 1996/12/30 | 280 | 280 | 277 | 280 | 145,000 |
| 1996/12/27 | 279 | 279 | 278 | 279 | 93,000 |
| 1996/12/26 | 278 | 279 | 275 | 276 | 469,000 |
| 1996/12/25 | 276 | 280 | 276 | 280 | 931,000 |
| 1996/12/24 | 280 | 280 | 275 | 275 | 2,042,000 |
| 1996/12/20 | 279 | 283 | 279 | 283 | 403,000 |
| 1996/12/19 | 283 | 285 | 277 | 277 | 926,000 |
| 1996/12/18 | 287 | 288 | 285 | 285 | 528,000 |
| 1996/12/17 | 286 | 288 | 285 | 287 | 243,000 |
| 1996/12/16 | 285 | 289 | 285 | 288 | 1,005,000 |
| 1996/12/13 | 283 | 285 | 282 | 285 | 979,000 |
| 1996/12/12 | 288 | 289 | 285 | 286 | 1,695,000 |
| 1996/12/11 | 294 | 294 | 290 | 292 | 1,819,000 |
| 1996/12/10 | 292 | 295 | 292 | 294 | 314,000 |
| 1996/12/09 | 293 | 293 | 290 | 293 | 720,000 |
| 1996/12/06 | 296 | 296 | 287 | 288 | 1,435,000 |
| 1996/12/05 | 294 | 295 | 292 | 294 | 399,000 |
| 1996/12/04 | 293 | 294 | 292 | 294 | 209,000 |
| 1996/12/03 | 298 | 298 | 291 | 293 | 1,504,000 |
| 1996/12/02 | 299 | 299 | 295 | 295 | 465,000 |
| 1996/11/29 | 298 | 300 | 298 | 298 | 184,000 |
| 1996/11/28 | 298 | 298 | 297 | 297 | 69,000 |
| 1996/11/27 | 301 | 301 | 299 | 301 | 340,000 |
| 1996/11/26 | 300 | 300 | 299 | 300 | 491,000 |
| 1996/11/25 | 298 | 300 | 297 | 298 | 470,000 |
| 1996/11/22 | 298 | 298 | 296 | 298 | 118,000 |
| 1996/11/21 | 296 | 298 | 296 | 298 | 878,000 |
| 1996/11/20 | 295 | 296 | 295 | 296 | 145,000 |
| 1996/11/19 | 294 | 295 | 294 | 295 | 86,000 |
| 1996/11/18 | 297 | 297 | 294 | 294 | 48,000 |
| 1996/11/15 | 297 | 298 | 295 | 295 | 117,000 |
| 1996/11/14 | 296 | 298 | 295 | 298 | 86,000 |
| 1996/11/13 | 299 | 299 | 296 | 296 | 846,000 |
| 1996/11/12 | 297 | 298 | 296 | 298 | 44,000 |
| 1996/11/11 | 298 | 298 | 294 | 294 | 204,000 |
| 1996/11/08 | 295 | 296 | 295 | 296 | 51,000 |
| 1996/11/07 | 297 | 297 | 296 | 296 | 108,000 |
| 1996/11/06 | 293 | 297 | 293 | 297 | 138,000 |
| 1996/11/05 | 293 | 295 | 293 | 295 | 56,000 |
| 1996/11/01 | 293 | 294 | 293 | 293 | 100,000 |
| 1996/10/31 | 294 | 295 | 294 | 294 | 151,000 |
| 1996/10/30 | 294 | 296 | 294 | 295 | 118,000 |
| 1996/10/29 | 294 | 299 | 294 | 296 | 77,000 |
| 1996/10/28 | 294 | 298 | 294 | 294 | 73,000 |
| 1996/10/25 | 297 | 297 | 294 | 295 | 229,000 |
| 1996/10/24 | 299 | 299 | 296 | 296 | 137,000 |
| 1996/10/23 | 299 | 299 | 296 | 296 | 205,000 |
| 1996/10/22 | 301 | 301 | 299 | 299 | 218,000 |
| 1996/10/21 | 304 | 304 | 302 | 302 | 119,000 |
| 1996/10/18 | 305 | 308 | 302 | 303 | 411,000 |
| 1996/10/17 | 301 | 303 | 301 | 302 | 176,000 |
| 1996/10/16 | 301 | 303 | 301 | 302 | 412,000 |
| 1996/10/15 | 297 | 301 | 297 | 301 | 224,000 |
| 1996/10/14 | 296 | 296 | 296 | 296 | 17,000 |
| 1996/10/11 | 294 | 295 | 293 | 295 | 464,000 |
| 1996/10/09 | 297 | 298 | 296 | 297 | 420,000 |
| 1996/10/08 | 298 | 300 | 298 | 298 | 126,000 |
| 1996/10/07 | 300 | 300 | 299 | 300 | 157,000 |
| 1996/10/04 | 302 | 302 | 300 | 300 | 213,000 |
| 1996/10/03 | 304 | 304 | 303 | 303 | 165,000 |
| 1996/10/02 | 304 | 304 | 304 | 304 | 47,000 |
| 1996/10/01 | 308 | 308 | 304 | 304 | 146,000 |
| 1996/09/30 | 306 | 309 | 304 | 309 | 1,311,000 |
| 1996/09/27 | 299 | 303 | 299 | 299 | 593,000 |
| 1996/09/26 | 300 | 303 | 299 | 302 | 311,000 |
| 1996/09/25 | 297 | 301 | 297 | 301 | 111,000 |
| 1996/09/24 | 298 | 300 | 297 | 297 | 2,645,000 |
| 1996/09/20 | 298 | 299 | 295 | 297 | 1,120,000 |
| 1996/09/19 | 300 | 300 | 298 | 299 | 1,003,000 |
| 1996/09/18 | 301 | 302 | 300 | 302 | 1,921,000 |
| 1996/09/17 | 299 | 303 | 299 | 301 | 1,742,000 |
| 1996/09/13 | 291 | 297 | 290 | 296 | 772,000 |
| 1996/09/12 | 292 | 292 | 289 | 291 | 362,000 |
| 1996/09/11 | 292 | 293 | 290 | 292 | 481,000 |
| 1996/09/10 | 290 | 293 | 290 | 293 | 460,000 |
| 1996/09/09 | 294 | 294 | 290 | 290 | 1,249,000 |
| 1996/09/06 | 292 | 292 | 290 | 292 | 2,181,000 |
| 1996/09/05 | 291 | 293 | 291 | 293 | 235,000 |
| 1996/09/04 | 292 | 295 | 291 | 291 | 342,000 |
| 1996/09/03 | 291 | 295 | 288 | 295 | 442,000 |
| 1996/09/02 | 290 | 291 | 289 | 291 | 220,000 |
| 1996/08/30 | 291 | 291 | 288 | 291 | 601,000 |
| 1996/08/29 | 293 | 296 | 291 | 293 | 1,008,000 |
| 1996/08/28 | 291 | 299 | 291 | 299 | 915,000 |
| 1996/08/27 | 293 | 295 | 293 | 294 | 315,000 |
| 1996/08/26 | 296 | 297 | 296 | 296 | 230,000 |
| 1996/08/23 | 299 | 300 | 297 | 298 | 231,000 |
| 1996/08/22 | 297 | 300 | 297 | 300 | 270,000 |
| 1996/08/21 | 300 | 301 | 298 | 300 | 559,000 |
| 1996/08/20 | 296 | 297 | 294 | 297 | 239,000 |
| 1996/08/19 | 293 | 295 | 293 | 295 | 73,000 |
| 1996/08/16 | 293 | 295 | 292 | 294 | 95,000 |
| 1996/08/15 | 295 | 296 | 295 | 295 | 75,000 |
| 1996/08/14 | 293 | 295 | 293 | 295 | 178,000 |
| 1996/08/13 | 294 | 294 | 292 | 294 | 154,000 |
| 1996/08/12 | 290 | 291 | 290 | 290 | 68,000 |
| 1996/08/09 | 292 | 295 | 292 | 294 | 136,000 |
| 1996/08/08 | 295 | 295 | 291 | 292 | 93,000 |
| 1996/08/07 | 291 | 295 | 291 | 291 | 130,000 |
| 1996/08/06 | 293 | 295 | 293 | 294 | 87,000 |
| 1996/08/05 | 300 | 300 | 295 | 296 | 119,000 |
| 1996/08/02 | 295 | 298 | 294 | 294 | 85,000 |
| 1996/08/01 | 295 | 295 | 292 | 295 | 102,000 |
| 1996/07/31 | 297 | 298 | 292 | 297 | 165,000 |
| 1996/07/30 | 295 | 295 | 292 | 293 | 299,000 |
| 1996/07/29 | 298 | 300 | 297 | 297 | 148,000 |
| 1996/07/26 | 294 | 297 | 294 | 295 | 183,000 |
| 1996/07/25 | 293 | 296 | 292 | 296 | 314,000 |
| 1996/07/24 | 293 | 295 | 292 | 295 | 655,000 |
| 1996/07/23 | 294 | 296 | 293 | 295 | 2,871,000 |
| 1996/07/22 | 301 | 301 | 297 | 297 | 275,000 |
| 1996/07/19 | 302 | 306 | 302 | 304 | 1,141,000 |
| 1996/07/18 | 303 | 305 | 302 | 305 | 453,000 |
| 1996/07/17 | 303 | 304 | 300 | 303 | 1,460,000 |
| 1996/07/16 | 305 | 305 | 300 | 303 | 695,000 |
| 1996/07/15 | 303 | 306 | 303 | 306 | 652,000 |
| 1996/07/12 | 302 | 307 | 302 | 307 | 342,000 |
| 1996/07/11 | 308 | 309 | 306 | 308 | 570,000 |
| 1996/07/10 | 309 | 310 | 308 | 308 | 415,000 |
| 1996/07/09 | 309 | 310 | 309 | 309 | 165,000 |
| 1996/07/08 | 312 | 312 | 309 | 310 | 361,000 |
| 1996/07/05 | 312 | 314 | 312 | 314 | 264,000 |
| 1996/07/04 | 317 | 317 | 313 | 314 | 418,000 |
| 1996/07/03 | 316 | 317 | 312 | 317 | 537,000 |
| 1996/07/02 | 315 | 316 | 313 | 316 | 1,029,000 |
| 1996/07/01 | 318 | 318 | 315 | 318 | 945,000 |
| 1996/06/28 | 318 | 318 | 315 | 318 | 1,448,000 |
| 1996/06/27 | 316 | 318 | 316 | 317 | 892,000 |
| 1996/06/26 | 317 | 317 | 316 | 316 | 926,000 |
| 1996/06/25 | 317 | 317 | 315 | 317 | 582,000 |
| 1996/06/24 | 315 | 317 | 314 | 317 | 1,105,000 |
| 1996/06/21 | 314 | 316 | 313 | 315 | 10,563,000 |
| 1996/06/20 | 311 | 315 | 311 | 315 | 898,000 |
| 1996/06/19 | 312 | 314 | 311 | 311 | 948,000 |
| 1996/06/18 | 312 | 313 | 312 | 312 | 246,000 |
| 1996/06/17 | 311 | 315 | 311 | 312 | 210,000 |
| 1996/06/14 | 312 | 315 | 312 | 313 | 968,000 |
| 1996/06/13 | 310 | 314 | 310 | 314 | 2,643,000 |
| 1996/06/12 | 308 | 310 | 308 | 310 | 603,000 |
| 1996/06/11 | 305 | 308 | 305 | 307 | 2,022,000 |
| 1996/06/10 | 304 | 306 | 304 | 306 | 128,000 |
| 1996/06/07 | 310 | 310 | 307 | 307 | 299,000 |
| 1996/06/06 | 311 | 311 | 309 | 309 | 411,000 |
| 1996/06/05 | 307 | 310 | 307 | 307 | 289,000 |
| 1996/06/04 | 305 | 310 | 305 | 310 | 371,000 |
| 1996/06/03 | 307 | 310 | 306 | 306 | 220,000 |
| 1996/05/31 | 308 | 310 | 307 | 310 | 486,000 |
| 1996/05/30 | 309 | 311 | 307 | 308 | 433,000 |
| 1996/05/29 | 307 | 312 | 307 | 312 | 595,000 |
| 1996/05/28 | 306 | 310 | 306 | 308 | 870,000 |
| 1996/05/27 | 307 | 308 | 304 | 306 | 649,000 |
| 1996/05/24 | 306 | 307 | 305 | 306 | 738,000 |
| 1996/05/23 | 311 | 311 | 305 | 307 | 317,000 |
| 1996/05/22 | 312 | 313 | 308 | 308 | 824,000 |
| 1996/05/21 | 311 | 315 | 309 | 312 | 978,000 |
| 1996/05/20 | 309 | 313 | 309 | 310 | 525,000 |
| 1996/05/17 | 310 | 311 | 309 | 309 | 182,000 |
| 1996/05/16 | 315 | 315 | 312 | 312 | 1,193,000 |
| 1996/05/15 | 306 | 314 | 305 | 312 | 805,000 |
| 1996/05/14 | 304 | 304 | 302 | 304 | 498,000 |
| 1996/05/13 | 307 | 307 | 300 | 301 | 399,000 |
| 1996/05/10 | 305 | 307 | 305 | 306 | 645,000 |
| 1996/05/09 | 310 | 310 | 305 | 307 | 1,801,000 |
| 1996/05/08 | 308 | 310 | 306 | 309 | 1,498,000 |
| 1996/05/07 | 308 | 308 | 305 | 305 | 1,825,000 |
| 1996/05/02 | 309 | 310 | 308 | 309 | 845,000 |
| 1996/05/01 | 313 | 315 | 311 | 312 | 3,248,000 |
| 1996/04/30 | 312 | 316 | 311 | 315 | 564,000 |
| 1996/04/26 | 317 | 317 | 315 | 315 | 233,000 |
| 1996/04/25 | 317 | 318 | 315 | 316 | 2,541,000 |
| 1996/04/24 | 317 | 317 | 315 | 316 | 1,392,000 |
| 1996/04/23 | 313 | 314 | 312 | 314 | 537,000 |
| 1996/04/22 | 312 | 313 | 310 | 312 | 2,489,000 |
| 1996/04/19 | 308 | 310 | 306 | 310 | 1,308,000 |
| 1996/04/18 | 309 | 310 | 307 | 310 | 280,000 |
| 1996/04/17 | 311 | 312 | 309 | 309 | 3,650,000 |
| 1996/04/16 | 310 | 313 | 310 | 310 | 3,134,000 |
| 1996/04/15 | 308 | 310 | 308 | 309 | 816,000 |
| 1996/04/12 | 306 | 309 | 306 | 308 | 2,025,000 |
| 1996/04/11 | 308 | 309 | 305 | 309 | 658,000 |
| 1996/04/10 | 309 | 310 | 307 | 308 | 1,021,000 |
| 1996/04/09 | 303 | 307 | 303 | 307 | 389,000 |
| 1996/04/08 | 305 | 305 | 302 | 302 | 17,242,000 |
| 1996/04/05 | 306 | 308 | 305 | 307 | 1,603,000 |
| 1996/04/04 | 304 | 307 | 304 | 306 | 1,534,000 |
| 1996/04/03 | 307 | 308 | 304 | 305 | 3,685,000 |
| 1996/04/02 | 306 | 307 | 305 | 307 | 979,000 |
| 1996/04/01 | 305 | 307 | 304 | 304 | 3,333,000 |
| 1996/03/29 | 301 | 304 | 300 | 301 | 3,047,000 |
| 1996/03/28 | 302 | 302 | 299 | 300 | 1,496,000 |
| 1996/03/27 | 299 | 302 | 298 | 300 | 2,020,000 |
| 1996/03/26 | 300 | 303 | 296 | 299 | 1,578,000 |
| 1996/03/25 | 302 | 302 | 296 | 297 | 1,942,000 |
| 1996/03/22 | 297 | 297 | 293 | 293 | 4,120,000 |
| 1996/03/21 | 294 | 295 | 292 | 294 | 1,349,000 |
| 1996/03/19 | 290 | 293 | 290 | 292 | 288,000 |
| 1996/03/18 | 287 | 290 | 287 | 290 | 1,326,000 |
| 1996/03/15 | 284 | 288 | 284 | 286 | 1,195,000 |
| 1996/03/14 | 281 | 283 | 281 | 283 | 1,797,000 |
| 1996/03/13 | 282 | 283 | 281 | 281 | 1,462,000 |
| 1996/03/12 | 282 | 284 | 282 | 283 | 893,000 |
| 1996/03/11 | 282 | 283 | 280 | 281 | 617,000 |
| 1996/03/08 | 287 | 287 | 283 | 284 | 1,797,000 |
| 1996/03/07 | 287 | 287 | 283 | 284 | 940,000 |
| 1996/03/06 | 287 | 287 | 286 | 286 | 861,000 |
| 1996/03/05 | 289 | 289 | 287 | 287 | 550,000 |
| 1996/03/04 | 289 | 290 | 288 | 288 | 967,000 |
| 1996/03/01 | 287 | 289 | 286 | 289 | 385,000 |
| 1996/02/29 | 289 | 289 | 287 | 287 | 570,000 |
| 1996/02/28 | 288 | 290 | 286 | 286 | 1,411,000 |
| 1996/02/27 | 287 | 288 | 285 | 285 | 917,000 |
| 1996/02/26 | 289 | 293 | 289 | 293 | 810,000 |
| 1996/02/23 | 290 | 293 | 289 | 289 | 696,000 |
| 1996/02/22 | 291 | 292 | 290 | 290 | 526,000 |
| 1996/02/21 | 294 | 294 | 290 | 291 | 1,601,000 |
| 1996/02/20 | 296 | 296 | 292 | 295 | 2,080,000 |
| 1996/02/19 | 295 | 298 | 295 | 297 | 979,000 |
| 1996/02/16 | 293 | 298 | 293 | 296 | 1,766,000 |
| 1996/02/15 | 298 | 299 | 296 | 296 | 802,000 |
| 1996/02/14 | 296 | 300 | 296 | 298 | 622,000 |
| 1996/02/13 | 300 | 301 | 297 | 298 | 905,000 |
| 1996/02/09 | 301 | 301 | 299 | 300 | 2,483,000 |
| 1996/02/08 | 301 | 302 | 299 | 300 | 2,384,000 |
| 1996/02/07 | 298 | 301 | 295 | 301 | 977,000 |
| 1996/02/06 | 294 | 298 | 294 | 296 | 351,000 |
| 1996/02/05 | 298 | 299 | 295 | 296 | 462,000 |
| 1996/02/02 | 301 | 302 | 298 | 298 | 1,906,000 |
| 1996/02/01 | 300 | 302 | 298 | 300 | 1,721,000 |
| 1996/01/31 | 300 | 301 | 297 | 300 | 1,735,000 |
| 1996/01/30 | 296 | 297 | 296 | 297 | 920,000 |
| 1996/01/29 | 299 | 299 | 292 | 292 | 3,092,000 |
| 1996/01/26 | 293 | 300 | 291 | 300 | 1,645,000 |
| 1996/01/25 | 293 | 294 | 292 | 293 | 1,069,000 |
| 1996/01/24 | 289 | 291 | 289 | 291 | 2,257,000 |
| 1996/01/23 | 294 | 294 | 289 | 290 | 1,070,000 |
| 1996/01/22 | 296 | 296 | 291 | 294 | 654,000 |
| 1996/01/19 | 295 | 295 | 292 | 295 | 1,870,000 |
| 1996/01/18 | 298 | 298 | 294 | 296 | 2,259,000 |
| 1996/01/17 | 300 | 302 | 297 | 299 | 3,378,000 |
| 1996/01/16 | 298 | 298 | 295 | 297 | 794,000 |
| 1996/01/12 | 299 | 299 | 294 | 295 | 2,041,000 |
| 1996/01/11 | 298 | 299 | 295 | 299 | 1,526,000 |
| 1996/01/10 | 299 | 302 | 299 | 301 | 2,425,000 |
| 1996/01/09 | 302 | 303 | 300 | 302 | 1,140,000 |
| 1996/01/08 | 305 | 306 | 303 | 303 | 2,086,000 |
| 1996/01/05 | 305 | 306 | 302 | 306 | 2,778,000 |
| 1996/01/04 | 301 | 305 | 300 | 305 | 2,132,000 |