(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 |
|---|---|---|---|---|---|
| 2008/12/29 | 165 | 167 | 165 | 167 | 11,000 |
| 2008/12/26 | 165 | 165 | 165 | 165 | 2,000 |
| 2008/12/25 | 164 | 164 | 164 | 164 | 1,000 |
| 2008/12/24 | 160 | 168 | 160 | 161 | 29,000 |
| 2008/12/22 | 160 | 161 | 160 | 161 | 4,000 |
| 2008/12/19 | 161 | 167 | 161 | 162 | 29,000 |
| 2008/12/18 | 166 | 166 | 166 | 166 | 5,000 |
| 2008/12/17 | 169 | 169 | 158 | 158 | 14,000 |
| 2008/12/16 | 168 | 168 | 168 | 168 | 1,000 |
| 2008/12/15 | 158 | 166 | 158 | 166 | 27,000 |
| 2008/12/11 | 165 | 165 | 165 | 165 | 1,000 |
| 2008/12/10 | 161 | 169 | 161 | 169 | 27,000 |
| 2008/12/09 | 161 | 161 | 161 | 161 | 1,000 |
| 2008/12/08 | 161 | 161 | 158 | 158 | 7,000 |
| 2008/12/04 | 163 | 163 | 163 | 163 | 1,000 |
| 2008/12/03 | 163 | 163 | 156 | 156 | 10,000 |
| 2008/12/02 | 159 | 159 | 158 | 158 | 46,000 |
| 2008/12/01 | 165 | 165 | 164 | 165 | 17,000 |
| 2008/11/28 | 168 | 168 | 165 | 165 | 2,000 |
| 2008/11/27 | 167 | 167 | 165 | 165 | 2,000 |
| 2008/11/26 | 167 | 167 | 161 | 161 | 5,000 |
| 2008/11/25 | 172 | 172 | 172 | 172 | 1,000 |
| 2008/11/21 | 152 | 161 | 152 | 161 | 101,000 |
| 2008/11/20 | 160 | 160 | 159 | 159 | 67,000 |
| 2008/11/19 | 167 | 169 | 166 | 167 | 27,000 |
| 2008/11/18 | 172 | 172 | 168 | 168 | 27,000 |
| 2008/11/14 | 180 | 180 | 171 | 171 | 93,000 |
| 2008/11/13 | 171 | 171 | 170 | 170 | 37,000 |
| 2008/11/12 | 178 | 181 | 176 | 179 | 19,000 |
| 2008/11/11 | 185 | 186 | 180 | 186 | 23,000 |
| 2008/11/10 | 179 | 179 | 178 | 178 | 2,000 |
| 2008/11/07 | 177 | 177 | 174 | 175 | 30,000 |
| 2008/11/06 | 187 | 189 | 187 | 189 | 7,000 |
| 2008/11/05 | 193 | 195 | 190 | 195 | 55,000 |
| 2008/11/04 | 187 | 187 | 181 | 182 | 9,000 |
| 2008/10/31 | 180 | 180 | 177 | 180 | 22,000 |
| 2008/10/30 | 176 | 185 | 169 | 178 | 69,000 |
| 2008/10/29 | 174 | 174 | 160 | 160 | 41,000 |
| 2008/10/28 | 154 | 157 | 149 | 156 | 71,000 |
| 2008/10/27 | 164 | 165 | 155 | 160 | 75,000 |
| 2008/10/24 | 175 | 175 | 166 | 166 | 17,000 |
| 2008/10/23 | 166 | 175 | 166 | 175 | 53,000 |
| 2008/10/22 | 190 | 190 | 184 | 184 | 7,000 |
| 2008/10/21 | 190 | 196 | 190 | 190 | 17,000 |
| 2008/10/20 | 185 | 188 | 185 | 188 | 24,000 |
| 2008/10/17 | 181 | 185 | 180 | 180 | 17,000 |
| 2008/10/16 | 178 | 182 | 175 | 176 | 18,000 |
| 2008/10/15 | 195 | 195 | 189 | 191 | 47,000 |
| 2008/10/14 | 210 | 210 | 189 | 196 | 143,000 |
| 2008/10/10 | 178 | 178 | 167 | 175 | 70,000 |
| 2008/10/09 | 185 | 186 | 180 | 186 | 5,000 |
| 2008/10/08 | 195 | 195 | 185 | 185 | 23,000 |
| 2008/10/07 | 195 | 200 | 190 | 200 | 37,000 |
| 2008/10/06 | 210 | 210 | 200 | 200 | 27,000 |
| 2008/10/03 | 219 | 219 | 215 | 215 | 4,000 |
| 2008/10/02 | 226 | 226 | 225 | 225 | 49,000 |
| 2008/10/01 | 220 | 220 | 220 | 220 | 5,000 |
| 2008/09/29 | 225 | 225 | 222 | 222 | 5,000 |
| 2008/09/26 | 221 | 221 | 221 | 221 | 4,000 |
| 2008/09/24 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/09/19 | 215 | 230 | 215 | 230 | 7,000 |
| 2008/09/18 | 222 | 223 | 215 | 215 | 874,000 |
| 2008/09/17 | 224 | 224 | 224 | 224 | 1,000 |
| 2008/09/16 | 223 | 223 | 221 | 223 | 1,017,000 |
| 2008/09/12 | 227 | 227 | 225 | 225 | 8,000 |
| 2008/09/11 | 229 | 229 | 227 | 227 | 16,000 |
| 2008/09/10 | 229 | 229 | 229 | 229 | 3,000 |
| 2008/09/09 | 231 | 231 | 226 | 227 | 51,000 |
| 2008/09/08 | 240 | 240 | 230 | 230 | 9,000 |
| 2008/09/05 | 238 | 238 | 237 | 237 | 4,000 |
| 2008/09/04 | 235 | 237 | 233 | 233 | 51,000 |
| 2008/09/03 | 238 | 240 | 238 | 240 | 4,000 |
| 2008/09/02 | 240 | 240 | 240 | 240 | 16,000 |
| 2008/09/01 | 237 | 237 | 237 | 237 | 2,000 |
| 2008/08/29 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/08/27 | 244 | 244 | 244 | 244 | 1,000 |
| 2008/08/25 | 240 | 240 | 232 | 232 | 4,000 |
| 2008/08/22 | 245 | 245 | 240 | 240 | 15,000 |
| 2008/08/21 | 246 | 246 | 240 | 240 | 6,000 |
| 2008/08/20 | 235 | 245 | 235 | 245 | 14,000 |
| 2008/08/19 | 246 | 246 | 240 | 240 | 5,000 |
| 2008/08/18 | 242 | 242 | 242 | 242 | 1,000 |
| 2008/08/15 | 247 | 250 | 247 | 247 | 16,000 |
| 2008/08/08 | 240 | 240 | 240 | 240 | 4,000 |
| 2008/08/07 | 245 | 245 | 243 | 243 | 7,000 |
| 2008/08/06 | 244 | 244 | 244 | 244 | 6,000 |
| 2008/08/05 | 242 | 242 | 241 | 241 | 13,000 |
| 2008/08/04 | 250 | 250 | 242 | 242 | 13,000 |
| 2008/08/01 | 250 | 251 | 242 | 245 | 26,000 |
| 2008/07/31 | 252 | 253 | 250 | 250 | 23,000 |
| 2008/07/30 | 248 | 248 | 248 | 248 | 1,000 |
| 2008/07/29 | 245 | 248 | 245 | 245 | 9,000 |
| 2008/07/28 | 253 | 253 | 240 | 247 | 15,000 |
| 2008/07/25 | 252 | 252 | 252 | 252 | 6,000 |
| 2008/07/24 | 252 | 252 | 252 | 252 | 1,000 |
| 2008/07/23 | 251 | 251 | 251 | 251 | 1,000 |
| 2008/07/22 | 248 | 248 | 248 | 248 | 1,000 |
| 2008/07/18 | 251 | 251 | 250 | 250 | 6,000 |
| 2008/07/17 | 245 | 250 | 245 | 246 | 31,000 |
| 2008/07/16 | 243 | 243 | 243 | 243 | 5,000 |
| 2008/07/15 | 248 | 248 | 248 | 248 | 10,000 |
| 2008/07/11 | 253 | 253 | 248 | 249 | 7,000 |
| 2008/07/10 | 252 | 252 | 252 | 252 | 4,000 |
| 2008/07/09 | 260 | 260 | 260 | 260 | 2,000 |
| 2008/07/08 | 253 | 256 | 253 | 256 | 2,000 |
| 2008/07/07 | 256 | 256 | 256 | 256 | 15,000 |
| 2008/07/04 | 260 | 260 | 256 | 256 | 5,000 |
| 2008/07/03 | 255 | 255 | 255 | 255 | 5,000 |
| 2008/07/02 | 263 | 263 | 256 | 256 | 9,000 |
| 2008/07/01 | 262 | 262 | 258 | 258 | 32,000 |
| 2008/06/30 | 261 | 266 | 261 | 266 | 5,000 |
| 2008/06/26 | 261 | 261 | 261 | 261 | 1,000 |
| 2008/06/25 | 259 | 259 | 259 | 259 | 1,000 |
| 2008/06/24 | 264 | 264 | 264 | 264 | 4,000 |
| 2008/06/23 | 264 | 264 | 264 | 264 | 1,000 |
| 2008/06/20 | 267 | 267 | 267 | 267 | 2,000 |
| 2008/06/19 | 272 | 272 | 266 | 266 | 7,000 |
| 2008/06/18 | 275 | 275 | 272 | 272 | 6,000 |
| 2008/06/16 | 268 | 270 | 268 | 270 | 8,000 |
| 2008/06/13 | 268 | 268 | 266 | 266 | 2,000 |
| 2008/06/12 | 266 | 268 | 264 | 264 | 20,000 |
| 2008/06/11 | 273 | 278 | 271 | 274 | 18,000 |
| 2008/06/10 | 280 | 280 | 275 | 275 | 6,000 |
| 2008/06/09 | 282 | 282 | 276 | 277 | 17,000 |
| 2008/06/06 | 278 | 282 | 278 | 282 | 7,000 |
| 2008/06/04 | 278 | 278 | 278 | 278 | 1,000 |
| 2008/06/03 | 284 | 284 | 283 | 283 | 6,000 |
| 2008/06/02 | 277 | 283 | 277 | 283 | 6,000 |
| 2008/05/30 | 274 | 281 | 273 | 281 | 15,000 |
| 2008/05/29 | 271 | 273 | 271 | 273 | 5,000 |
| 2008/05/27 | 274 | 275 | 274 | 275 | 3,000 |
| 2008/05/26 | 276 | 276 | 268 | 268 | 6,000 |
| 2008/05/23 | 275 | 275 | 275 | 275 | 1,000 |
| 2008/05/22 | 268 | 275 | 267 | 272 | 27,000 |
| 2008/05/21 | 278 | 278 | 272 | 272 | 85,000 |
| 2008/05/20 | 284 | 284 | 281 | 281 | 11,000 |
| 2008/05/19 | 279 | 282 | 277 | 282 | 29,000 |
| 2008/05/16 | 282 | 284 | 282 | 284 | 12,000 |
| 2008/05/15 | 279 | 285 | 279 | 284 | 875,000 |
| 2008/05/14 | 278 | 279 | 278 | 279 | 108,000 |
| 2008/05/13 | 278 | 278 | 272 | 276 | 119,000 |
| 2008/05/12 | 273 | 273 | 272 | 273 | 150,000 |
| 2008/05/09 | 275 | 276 | 274 | 274 | 202,000 |
| 2008/05/08 | 283 | 283 | 280 | 281 | 103,000 |
| 2008/05/07 | 280 | 285 | 280 | 285 | 66,000 |
| 2008/05/02 | 279 | 281 | 275 | 275 | 65,000 |
| 2008/05/01 | 277 | 277 | 277 | 277 | 2,000 |
| 2008/04/30 | 275 | 279 | 275 | 278 | 110,000 |
| 2008/04/28 | 269 | 279 | 269 | 275 | 119,000 |
| 2008/04/25 | 265 | 265 | 260 | 264 | 104,000 |
| 2008/04/24 | 263 | 266 | 263 | 266 | 4,000 |
| 2008/04/23 | 260 | 268 | 260 | 266 | 26,000 |
| 2008/04/22 | 272 | 272 | 260 | 270 | 114,000 |
| 2008/04/21 | 267 | 274 | 267 | 273 | 151,000 |
| 2008/04/18 | 265 | 265 | 260 | 260 | 104,000 |
| 2008/04/17 | 262 | 262 | 262 | 262 | 2,000 |
| 2008/04/16 | 257 | 257 | 257 | 257 | 1,000 |
| 2008/04/15 | 249 | 258 | 248 | 256 | 154,000 |
| 2008/04/14 | 248 | 248 | 248 | 248 | 5,000 |
| 2008/04/11 | 252 | 253 | 252 | 253 | 6,000 |
| 2008/04/10 | 254 | 254 | 254 | 254 | 1,000 |
| 2008/04/09 | 264 | 264 | 258 | 259 | 202,000 |
| 2008/04/08 | 267 | 267 | 265 | 265 | 101,000 |
| 2008/04/07 | 265 | 265 | 265 | 265 | 1,000 |
| 2008/04/03 | 258 | 260 | 258 | 260 | 105,000 |
| 2008/04/02 | 260 | 262 | 260 | 262 | 111,000 |
| 2008/04/01 | 245 | 245 | 245 | 245 | 4,000 |
| 2008/03/31 | 249 | 249 | 249 | 249 | 5,000 |
| 2008/03/28 | 245 | 255 | 245 | 250 | 207,000 |
| 2008/03/27 | 250 | 250 | 250 | 250 | 13,000 |
| 2008/03/25 | 246 | 252 | 246 | 252 | 6,000 |
| 2008/03/24 | 249 | 249 | 249 | 249 | 1,000 |
| 2008/03/19 | 233 | 243 | 233 | 241 | 909,000 |
| 2008/03/18 | 234 | 234 | 227 | 227 | 6,000 |
| 2008/03/17 | 235 | 235 | 227 | 232 | 19,000 |
| 2008/03/14 | 243 | 243 | 241 | 241 | 4,000 |
| 2008/03/13 | 253 | 253 | 248 | 248 | 2,000 |
| 2008/03/12 | 253 | 253 | 249 | 249 | 10,000 |
| 2008/03/11 | 238 | 245 | 238 | 242 | 52,000 |
| 2008/03/10 | 253 | 253 | 253 | 253 | 2,000 |
| 2008/03/07 | 255 | 255 | 255 | 255 | 2,000 |
| 2008/03/06 | 259 | 259 | 259 | 259 | 1,000 |
| 2008/03/05 | 253 | 253 | 253 | 253 | 7,000 |
| 2008/03/04 | 264 | 264 | 258 | 259 | 14,000 |
| 2008/03/03 | 266 | 266 | 260 | 260 | 24,000 |
| 2008/02/29 | 268 | 268 | 268 | 268 | 1,000 |
| 2008/02/28 | 272 | 275 | 272 | 275 | 5,000 |
| 2008/02/27 | 279 | 279 | 279 | 279 | 2,000 |
| 2008/02/26 | 276 | 276 | 276 | 276 | 10,000 |
| 2008/02/25 | 270 | 274 | 270 | 274 | 67,000 |
| 2008/02/20 | 274 | 274 | 274 | 274 | 2,000 |
| 2008/02/19 | 277 | 277 | 270 | 270 | 9,000 |
| 2008/02/18 | 266 | 275 | 266 | 273 | 195,000 |
| 2008/02/15 | 266 | 268 | 266 | 268 | 8,000 |
| 2008/02/14 | 268 | 268 | 263 | 263 | 2,000 |
| 2008/02/13 | 265 | 265 | 259 | 259 | 12,000 |
| 2008/02/12 | 260 | 260 | 260 | 260 | 2,000 |
| 2008/02/07 | 259 | 260 | 259 | 260 | 4,000 |
| 2008/02/06 | 266 | 266 | 260 | 265 | 20,000 |
| 2008/02/05 | 275 | 275 | 270 | 270 | 11,000 |
| 2008/02/04 | 272 | 272 | 270 | 270 | 7,000 |
| 2008/02/01 | 265 | 270 | 265 | 270 | 5,000 |
| 2008/01/31 | 264 | 264 | 264 | 264 | 1,000 |
| 2008/01/30 | 262 | 264 | 262 | 264 | 9,000 |
| 2008/01/29 | 264 | 268 | 264 | 266 | 13,000 |
| 2008/01/28 | 271 | 271 | 270 | 270 | 8,000 |
| 2008/01/25 | 260 | 270 | 260 | 270 | 22,000 |
| 2008/01/24 | 257 | 260 | 257 | 260 | 14,000 |
| 2008/01/23 | 258 | 259 | 235 | 248 | 84,000 |
| 2008/01/22 | 254 | 255 | 244 | 244 | 317,000 |
| 2008/01/21 | 270 | 270 | 264 | 264 | 63,000 |
| 2008/01/18 | 268 | 268 | 265 | 267 | 12,000 |
| 2008/01/17 | 268 | 268 | 262 | 268 | 23,000 |
| 2008/01/16 | 273 | 273 | 260 | 270 | 24,000 |
| 2008/01/15 | 280 | 280 | 275 | 275 | 7,000 |
| 2008/01/11 | 284 | 284 | 279 | 281 | 14,000 |
| 2008/01/10 | 285 | 288 | 284 | 284 | 300,000 |
| 2008/01/09 | 275 | 285 | 275 | 284 | 21,000 |
| 2008/01/08 | 278 | 279 | 275 | 278 | 23,000 |
| 2008/01/07 | 285 | 285 | 282 | 283 | 13,000 |
| 2008/01/04 | 290 | 290 | 288 | 288 | 13,000 |