(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 |
|---|---|---|---|---|---|
| 2022/12/30 | 332 | 332 | 332 | 332 | 1,000 |
| 2022/12/28 | 332 | 332 | 332 | 332 | 1,000 |
| 2022/12/27 | 332 | 335 | 330 | 335 | 4,000 |
| 2022/12/26 | 330 | 332 | 330 | 332 | 48,000 |
| 2022/12/23 | 330 | 330 | 330 | 330 | 1,000 |
| 2022/12/22 | 345 | 345 | 334 | 334 | 9,000 |
| 2022/12/21 | 333 | 346 | 333 | 337 | 8,000 |
| 2022/12/20 | 349 | 349 | 340 | 340 | 2,000 |
| 2022/12/15 | 349 | 349 | 349 | 349 | 3,000 |
| 2022/12/14 | 349 | 349 | 349 | 349 | 2,000 |
| 2022/12/06 | 349 | 349 | 349 | 349 | 1,000 |
| 2022/12/02 | 360 | 360 | 357 | 357 | 2,000 |
| 2022/12/01 | 360 | 360 | 360 | 360 | 1,000 |
| 2022/11/29 | 358 | 358 | 358 | 358 | 2,000 |
| 2022/11/28 | 358 | 358 | 358 | 358 | 1,000 |
| 2022/11/25 | 358 | 358 | 358 | 358 | 3,000 |
| 2022/11/24 | 357 | 357 | 357 | 357 | 4,000 |
| 2022/11/22 | 353 | 353 | 353 | 353 | 2,000 |
| 2022/11/18 | 358 | 358 | 358 | 358 | 1,000 |
| 2022/11/16 | 352 | 352 | 352 | 352 | 1,000 |
| 2022/11/15 | 351 | 351 | 351 | 351 | 2,000 |
| 2022/11/11 | 357 | 357 | 357 | 357 | 1,000 |
| 2022/11/09 | 355 | 355 | 355 | 355 | 1,000 |
| 2022/11/04 | 346 | 348 | 346 | 348 | 12,000 |
| 2022/11/02 | 353 | 353 | 343 | 350 | 12,000 |
| 2022/11/01 | 347 | 347 | 347 | 347 | 1,000 |
| 2022/10/31 | 350 | 350 | 347 | 347 | 3,000 |
| 2022/10/27 | 350 | 350 | 350 | 350 | 2,000 |
| 2022/10/18 | 353 | 353 | 353 | 353 | 1,000 |
| 2022/10/12 | 350 | 350 | 350 | 350 | 1,000 |
| 2022/10/11 | 342 | 342 | 342 | 342 | 2,000 |
| 2022/10/07 | 347 | 347 | 347 | 347 | 2,000 |
| 2022/10/06 | 345 | 346 | 345 | 345 | 5,000 |
| 2022/10/05 | 345 | 345 | 345 | 345 | 1,000 |
| 2022/10/04 | 347 | 347 | 345 | 345 | 5,000 |
| 2022/09/30 | 339 | 342 | 339 | 342 | 3,000 |
| 2022/09/26 | 343 | 343 | 340 | 340 | 4,000 |
| 2022/09/21 | 349 | 349 | 349 | 349 | 40,000 |
| 2022/09/20 | 350 | 350 | 350 | 350 | 4,000 |
| 2022/09/16 | 350 | 350 | 350 | 350 | 2,000 |
| 2022/09/15 | 356 | 356 | 356 | 356 | 4,000 |
| 2022/09/12 | 357 | 358 | 357 | 358 | 7,000 |
| 2022/09/09 | 357 | 357 | 357 | 357 | 1,000 |
| 2022/09/07 | 347 | 350 | 347 | 350 | 5,000 |
| 2022/09/06 | 348 | 350 | 348 | 350 | 8,000 |
| 2022/09/02 | 353 | 353 | 353 | 353 | 3,000 |
| 2022/09/01 | 345 | 345 | 345 | 345 | 2,000 |
| 2022/08/31 | 347 | 353 | 347 | 353 | 10,000 |
| 2022/08/29 | 355 | 355 | 355 | 355 | 1,000 |
| 2022/08/24 | 357 | 357 | 355 | 355 | 4,000 |
| 2022/08/23 | 358 | 358 | 358 | 358 | 3,000 |
| 2022/08/19 | 358 | 358 | 358 | 358 | 1,000 |
| 2022/08/18 | 359 | 359 | 359 | 359 | 1,000 |
| 2022/08/17 | 359 | 359 | 359 | 359 | 6,000 |
| 2022/08/10 | 356 | 356 | 356 | 356 | 1,000 |
| 2022/08/08 | 360 | 360 | 360 | 360 | 1,000 |
| 2022/08/02 | 357 | 357 | 353 | 353 | 2,000 |
| 2022/07/28 | 350 | 355 | 350 | 355 | 5,000 |
| 2022/07/26 | 350 | 350 | 350 | 350 | 2,000 |
| 2022/07/25 | 350 | 350 | 350 | 350 | 2,000 |
| 2022/07/22 | 353 | 353 | 350 | 350 | 4,000 |
| 2022/07/21 | 349 | 354 | 349 | 352 | 3,000 |
| 2022/07/20 | 351 | 351 | 351 | 351 | 2,000 |
| 2022/07/19 | 343 | 343 | 343 | 343 | 1,000 |
| 2022/07/14 | 338 | 343 | 338 | 343 | 5,000 |
| 2022/07/13 | 339 | 343 | 339 | 343 | 6,000 |
| 2022/07/11 | 348 | 348 | 348 | 348 | 1,000 |
| 2022/07/08 | 345 | 345 | 345 | 345 | 1,000 |
| 2022/07/06 | 346 | 346 | 345 | 345 | 2,000 |
| 2022/07/04 | 346 | 346 | 346 | 346 | 2,000 |
| 2022/07/01 | 346 | 346 | 338 | 338 | 21,000 |
| 2022/06/30 | 345 | 345 | 345 | 345 | 1,000 |
| 2022/06/28 | 344 | 350 | 344 | 350 | 3,000 |
| 2022/06/23 | 344 | 344 | 344 | 344 | 1,000 |
| 2022/06/22 | 344 | 344 | 344 | 344 | 4,000 |
| 2022/06/21 | 340 | 345 | 340 | 344 | 19,000 |
| 2022/06/20 | 350 | 350 | 340 | 340 | 7,000 |
| 2022/06/16 | 360 | 360 | 360 | 360 | 6,000 |
| 2022/06/15 | 355 | 357 | 355 | 357 | 5,000 |
| 2022/06/14 | 354 | 354 | 353 | 353 | 3,000 |
| 2022/06/13 | 357 | 357 | 357 | 357 | 1,000 |
| 2022/06/07 | 364 | 364 | 364 | 364 | 3,000 |
| 2022/06/06 | 363 | 365 | 348 | 365 | 10,000 |
| 2022/06/03 | 366 | 366 | 358 | 361 | 5,000 |
| 2022/06/02 | 355 | 362 | 351 | 361 | 13,000 |
| 2022/06/01 | 358 | 358 | 350 | 350 | 4,000 |
| 2022/05/31 | 356 | 356 | 356 | 356 | 5,000 |
| 2022/05/30 | 350 | 356 | 350 | 356 | 10,000 |
| 2022/05/24 | 341 | 341 | 341 | 341 | 1,000 |
| 2022/05/23 | 346 | 351 | 346 | 346 | 3,000 |
| 2022/05/18 | 346 | 346 | 346 | 346 | 1,000 |
| 2022/05/17 | 335 | 340 | 335 | 340 | 5,000 |
| 2022/05/16 | 348 | 348 | 348 | 348 | 4,000 |
| 2022/05/13 | 333 | 340 | 333 | 340 | 9,000 |
| 2022/05/12 | 332 | 332 | 332 | 332 | 1,000 |
| 2022/05/10 | 333 | 333 | 333 | 333 | 14,000 |
| 2022/05/09 | 341 | 341 | 340 | 340 | 8,000 |
| 2022/05/06 | 344 | 344 | 344 | 344 | 2,000 |
| 2022/04/27 | 336 | 336 | 336 | 336 | 1,000 |
| 2022/04/20 | 346 | 350 | 346 | 350 | 11,000 |
| 2022/04/19 | 351 | 351 | 345 | 345 | 8,000 |
| 2022/04/18 | 348 | 348 | 345 | 345 | 2,000 |
| 2022/04/14 | 350 | 351 | 350 | 351 | 5,000 |
| 2022/04/12 | 355 | 355 | 355 | 355 | 1,000 |
| 2022/04/11 | 356 | 356 | 356 | 356 | 3,000 |
| 2022/04/08 | 359 | 359 | 359 | 359 | 3,000 |
| 2022/04/05 | 363 | 363 | 363 | 363 | 1,000 |
| 2022/04/04 | 365 | 365 | 365 | 365 | 1,000 |
| 2022/03/25 | 368 | 368 | 362 | 362 | 19,000 |
| 2022/03/24 | 358 | 367 | 358 | 367 | 3,000 |
| 2022/03/23 | 355 | 370 | 355 | 362 | 29,000 |
| 2022/03/22 | 353 | 353 | 349 | 349 | 15,000 |
| 2022/03/18 | 355 | 355 | 343 | 348 | 13,000 |
| 2022/03/17 | 350 | 351 | 347 | 350 | 14,000 |
| 2022/03/16 | 352 | 352 | 344 | 344 | 18,000 |
| 2022/03/15 | 341 | 344 | 341 | 344 | 3,000 |
| 2022/03/11 | 341 | 341 | 341 | 341 | 1,000 |
| 2022/03/10 | 347 | 347 | 341 | 344 | 3,000 |
| 2022/03/09 | 334 | 337 | 334 | 337 | 4,000 |
| 2022/03/08 | 336 | 336 | 336 | 336 | 5,000 |
| 2022/03/07 | 338 | 338 | 334 | 337 | 7,000 |
| 2022/03/04 | 347 | 347 | 343 | 343 | 6,000 |
| 2022/03/03 | 354 | 354 | 342 | 347 | 38,000 |
| 2022/03/02 | 347 | 347 | 346 | 346 | 5,000 |
| 2022/03/01 | 346 | 346 | 344 | 344 | 7,000 |
| 2022/02/28 | 345 | 345 | 345 | 345 | 20,000 |
| 2022/02/25 | 343 | 345 | 343 | 345 | 28,000 |
| 2022/02/24 | 343 | 344 | 336 | 336 | 5,000 |
| 2022/02/22 | 345 | 345 | 345 | 345 | 1,000 |
| 2022/02/21 | 346 | 358 | 346 | 358 | 2,000 |
| 2022/02/18 | 360 | 360 | 360 | 360 | 2,000 |
| 2022/02/16 | 366 | 366 | 366 | 366 | 1,000 |
| 2022/02/10 | 358 | 359 | 348 | 358 | 29,000 |
| 2022/02/09 | 355 | 355 | 355 | 355 | 1,000 |
| 2022/02/08 | 350 | 350 | 350 | 350 | 1,000 |
| 2022/02/07 | 349 | 349 | 349 | 349 | 1,000 |
| 2022/02/02 | 355 | 355 | 355 | 355 | 1,000 |
| 2022/02/01 | 352 | 352 | 352 | 352 | 2,000 |
| 2022/01/31 | 344 | 352 | 344 | 352 | 2,000 |
| 2022/01/28 | 340 | 345 | 340 | 345 | 2,000 |
| 2022/01/27 | 346 | 346 | 346 | 346 | 1,000 |
| 2022/01/26 | 347 | 350 | 346 | 346 | 13,000 |
| 2022/01/25 | 352 | 359 | 334 | 350 | 36,000 |
| 2022/01/21 | 352 | 358 | 352 | 358 | 6,000 |
| 2022/01/20 | 354 | 360 | 354 | 358 | 9,000 |
| 2022/01/19 | 363 | 363 | 356 | 356 | 2,000 |
| 2022/01/18 | 370 | 370 | 366 | 366 | 2,000 |
| 2022/01/14 | 365 | 365 | 364 | 364 | 2,000 |
| 2022/01/13 | 368 | 370 | 368 | 370 | 4,000 |
| 2022/01/12 | 372 | 372 | 372 | 372 | 3,000 |
| 2022/01/07 | 372 | 372 | 372 | 372 | 2,000 |
| 2022/01/06 | 374 | 374 | 373 | 373 | 4,000 |
| 2022/01/05 | 374 | 377 | 374 | 377 | 3,000 |